Spot 186.61
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.30 | 39.70 | 37.50 | +0.99 | 124.1% | 150 | 124.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 33.10 | 36.75 | 34.92 | +0.99 | 117.7% | 152.5 | 117.7% | -0.01 | — | — | 0.11 | — |
| — | 30.50 | 35.25 | 32.88 | +0.99 | 111.0% | 155 | 111.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 28.00 | 32.05 | 30.02 | +0.99 | 104.1% | 157.5 | 104.1% | -0.01 | — | — | 0.10 | — |
| — | 26.15 | 29.30 | 27.73 | +0.99 | 97.0% | 160 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 22.65 | 26.60 | 24.62 | — | — | 162.5 | — | — | 0.09 | 0.01 | 0.16 | — |
| — | 20.65 | 24.00 | 22.32 | — | — | 165 | — | — | 0.12 | 0.03 | 0.21 | — |
| — | 18.40 | 23.30 | 20.85 | +0.97 | 77.2% | 167.5 | 75.5% | -0.03 | — | — | 0.33 | — |
| — | 15.25 | 20.00 | 17.62 | +0.96 | 72.0% | 170 | 71.5% | -0.04 | 0.14 | 0.10 | 0.19 | — |
| — | 13.05 | 17.40 | 15.22 | — | — | 172.5 | 68.9% | -0.06 | 0.26 | 0.22 | 0.29 | — |
| — | 11.35 | 13.15 | 12.25 | — | — | 175 | — | — | 0.42 | 0.39 | 0.45 | — |
| — | 9.50 | 10.45 | 9.97 | — | — | 177.5 | 65.9% | -0.14 | 0.71 | 0.67 | 0.75 | — |
| — | 7.40 | 8.10 | 7.75 | +0.78 | 64.5% | 180 | — | — | 1.22 | 1.14 | 1.29 | — |
| — | 5.80 | 6.35 | 6.08 | +0.68 | 65.3% | 182.5 | — | — | 1.94 | 1.85 | 2.02 | — |
| — | 4.35 | 4.65 | 4.50 | — | — | 185 | — | — | 2.95 | 2.85 | 3.05 | — |
| — | 3.20 | 3.40 | 3.30 | +0.47 | 67.4% | 187.5 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 2.30 | 2.42 | 2.36 | — | — | 190 | 68.6% | -0.63 | 5.90 | 5.75 | 6.05 | — |
| — | 1.61 | 1.76 | 1.69 | +0.28 | 70.1% | 192.5 | — | — | 7.62 | 7.25 | 8.00 | — |
| — | 1.11 | 1.22 | 1.17 | — | — | 195 | — | — | 9.53 | 9.30 | 9.75 | — |
| — | 0.76 | 0.89 | 0.82 | — | — | 197.5 | — | — | 11.82 | 11.35 | 12.30 | — |
| — | 0.54 | 0.60 | 0.57 | — | — | 200 | — | — | 14.22 | 13.40 | 15.05 | — |
| — | 0.36 | 0.44 | 0.40 | — | — | 202.5 | — | — | 16.00 | 14.90 | 17.10 | — |
| — | 0.27 | 0.29 | 0.28 | — | — | 205 | — | — | 18.07 | 15.55 | 20.60 | — |
| — | 0.15 | 0.27 | 0.21 | — | — | 207.5 | — | — | 20.88 | 18.70 | 23.05 | — |
| — | 0.13 | 0.14 | 0.14 | — | — | 210 | — | — | 22.90 | 20.35 | 25.45 | — |
| — | 0.06 | 0.30 | 0.18 | — | — | 212.5 | 87.5% | -0.98 | 26.62 | 23.80 | 29.45 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 90.0% | 215 | 90.0% | -0.98 | 28.48 | 26.55 | 30.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 92.7% | 217.5 | 92.7% | -0.99 | 31.32 | 27.90 | 34.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 95.5% | 220 | 95.5% | -0.99 | 34.25 | 31.50 | 37.00 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 98.5% | 222.5 | 98.5% | -0.99 | 36.15 | 32.75 | 39.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 101.7% | 225 | 101.7% | -0.99 | 38.73 | 35.80 | 41.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.