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 | |
| — | 35.40 | 40.90 | 38.15 | +0.98 | 70.1% | 150 | 70.1% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 32.90 | 37.75 | 35.33 | +0.97 | 68.1% | 152.5 | 68.1% | -0.03 | — | — | 0.53 | — |
| — | 30.45 | 34.35 | 32.40 | +0.97 | 66.2% | 155 | 66.2% | -0.03 | 0.27 | 0.05 | 0.48 | — |
| — | 28.30 | 32.30 | 30.30 | +0.96 | 64.4% | 157.5 | 64.4% | -0.04 | — | — | 0.46 | — |
| — | 25.30 | 30.45 | 27.88 | +0.95 | 62.8% | 160 | 62.8% | -0.05 | 0.36 | 0.26 | 0.47 | — |
| — | 23.50 | 28.90 | 26.20 | +0.93 | 61.4% | 162.5 | 61.4% | -0.07 | 0.41 | 0.27 | 0.56 | — |
| — | 21.55 | 25.00 | 23.27 | +0.91 | 60.3% | 165 | 60.3% | -0.09 | 0.55 | 0.29 | 0.80 | — |
| — | 18.35 | 23.45 | 20.90 | +0.89 | 59.3% | 167.5 | 59.3% | -0.11 | 0.89 | 0.53 | 1.24 | — |
| — | 16.95 | 21.30 | 19.12 | +0.86 | 58.6% | 170 | 58.6% | -0.14 | 1.32 | 1.15 | 1.50 | — |
| — | 14.10 | 19.20 | 16.65 | +0.82 | 58.0% | 172.5 | 58.0% | -0.18 | 1.81 | 1.67 | 1.96 | — |
| — | 13.50 | 16.35 | 14.93 | +0.77 | 57.7% | 175 | 57.7% | -0.23 | 2.07 | 1.71 | 2.43 | — |
| — | 10.20 | 15.10 | 12.65 | +0.73 | 57.6% | 177.5 | 57.6% | -0.27 | 2.82 | 2.34 | 3.30 | — |
| — | 10.00 | 10.95 | 10.47 | +0.67 | 57.6% | 180 | 57.6% | -0.33 | 3.70 | 3.05 | 4.35 | — |
| — | 8.60 | 9.45 | 9.03 | +0.62 | 57.8% | 182.5 | 57.8% | -0.38 | 5.17 | 4.55 | 5.80 | — |
| — | 7.30 | 7.95 | 7.62 | +0.56 | 58.1% | 185 | 58.1% | -0.44 | 5.90 | 5.65 | 6.15 | — |
| — | 6.20 | 6.90 | 6.55 | +0.50 | 58.5% | 187.5 | 58.5% | -0.50 | 6.95 | 5.90 | 8.00 | — |
| — | 5.30 | 5.55 | 5.42 | +0.44 | 59.0% | 190 | 59.0% | -0.56 | 8.55 | 8.15 | 8.95 | — |
| — | 4.25 | 4.80 | 4.53 | +0.39 | 59.6% | 192.5 | 59.6% | -0.61 | 10.60 | 9.95 | 11.25 | — |
| — | 3.50 | 3.80 | 3.65 | +0.34 | 60.3% | 195 | 60.3% | -0.66 | 11.70 | 9.75 | 13.65 | — |
| — | 3.10 | 3.20 | 3.15 | +0.29 | 61.0% | 197.5 | 61.0% | -0.71 | 13.38 | 11.05 | 15.70 | — |
| — | 2.49 | 2.70 | 2.60 | +0.25 | 61.7% | 200 | 61.7% | -0.75 | 16.07 | 15.50 | 16.65 | — |
| — | 2.12 | 2.42 | 2.27 | +0.22 | 62.5% | 202.5 | 62.5% | -0.79 | 17.20 | 16.15 | 18.25 | — |
| — | 1.70 | 1.95 | 1.82 | +0.19 | 63.2% | 205 | 63.2% | -0.82 | 20.18 | 18.30 | 22.05 | — |
| — | 0.77 | 1.63 | 1.20 | +0.16 | 64.0% | 207.5 | 64.0% | -0.85 | 22.27 | 20.30 | 24.25 | — |
| — | 1.17 | 1.29 | 1.23 | +0.13 | 64.8% | 210 | 64.8% | -0.87 | 24.45 | 22.75 | 26.15 | — |
| — | 1.00 | 1.38 | 1.19 | +0.11 | 65.7% | 212.5 | 65.7% | -0.89 | 26.77 | 24.80 | 28.75 | — |
| — | 0.85 | 0.95 | 0.90 | +0.10 | 66.6% | 215 | 66.6% | -0.91 | 29.12 | 27.05 | 31.20 | — |
| — | 0.38 | 1.38 | 0.88 | +0.08 | 67.5% | 217.5 | 67.5% | -0.92 | 32.17 | 29.35 | 35.00 | — |
| — | 0.60 | 0.66 | 0.63 | +0.07 | 68.5% | 220 | 68.5% | -0.94 | 34.40 | 31.70 | 37.10 | — |
| — | 0.29 | 1.06 | 0.68 | +0.06 | 69.5% | 222.5 | 69.5% | -0.94 | 37.12 | 34.30 | 39.95 | — |
| — | 0.22 | 0.54 | 0.38 | +0.05 | 70.6% | 225 | 70.6% | -0.95 | 39.08 | 36.45 | 41.70 | — |
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.