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 | |
| — | 37.35 | 42.10 | 39.73 | +0.90 | 65.3% | 150 | 65.3% | -0.10 | 1.72 | 1.20 | 2.24 | — |
| — | 35.15 | 39.75 | 37.45 | +0.88 | 64.8% | 152.5 | 64.8% | -0.12 | 1.75 | 1.29 | 2.20 | — |
| — | 33.00 | 37.55 | 35.27 | +0.87 | 64.4% | 155 | 64.4% | -0.13 | 2.31 | 1.51 | 3.10 | — |
| — | 30.45 | 35.45 | 32.95 | +0.85 | 64.0% | 157.5 | 64.0% | -0.15 | 2.65 | 1.85 | 3.45 | — |
| — | 28.75 | 33.45 | 31.10 | +0.83 | 63.8% | 160 | 63.8% | -0.17 | 3.23 | 3.00 | 3.45 | — |
| — | 26.85 | 31.50 | 29.18 | +0.81 | 63.5% | 162.5 | 63.5% | -0.19 | 3.90 | 3.20 | 4.60 | — |
| — | 24.65 | 29.90 | 27.27 | +0.78 | 63.3% | 165 | 63.3% | -0.22 | 4.25 | 3.65 | 4.85 | — |
| — | 23.80 | 27.85 | 25.82 | +0.76 | 63.2% | 167.5 | 63.2% | -0.24 | 5.03 | 3.60 | 6.45 | — |
| — | 21.15 | 26.15 | 23.65 | +0.73 | 63.1% | 170 | 63.1% | -0.27 | 5.92 | 5.35 | 6.50 | — |
| — | 19.50 | 24.65 | 22.07 | +0.71 | 63.1% | 172.5 | 63.1% | -0.29 | 6.65 | 6.05 | 7.25 | — |
| — | 18.15 | 22.40 | 20.27 | +0.68 | 63.1% | 175 | 63.1% | -0.33 | 7.15 | 5.75 | 8.55 | — |
| — | 17.45 | 21.60 | 19.52 | +0.65 | 63.2% | 177.5 | 63.2% | -0.35 | 8.72 | 6.10 | 11.35 | — |
| — | 15.25 | 18.50 | 16.88 | +0.62 | 63.3% | 180 | 63.3% | -0.38 | 9.07 | 7.25 | 10.90 | — |
| — | 13.80 | 19.00 | 16.40 | +0.59 | 63.4% | 182.5 | 63.4% | -0.41 | 10.47 | 9.30 | 11.65 | — |
| — | 14.20 | 16.85 | 15.53 | +0.56 | 63.6% | 185 | 63.6% | -0.44 | 11.43 | 9.85 | 13.00 | — |
| — | 11.55 | 16.05 | 13.80 | +0.53 | 63.8% | 187.5 | 63.8% | -0.47 | 13.07 | 11.50 | 14.65 | — |
| — | 10.40 | 15.60 | 13.00 | +0.50 | 64.0% | 190 | 64.0% | -0.50 | 15.12 | 12.40 | 17.85 | — |
| — | 9.50 | 12.80 | 11.15 | +0.48 | 64.3% | 192.5 | 64.3% | -0.53 | 16.57 | 13.90 | 19.25 | — |
| — | 8.60 | 13.65 | 11.12 | +0.45 | 64.5% | 195 | 64.5% | -0.56 | 18.40 | 16.00 | 20.80 | — |
| — | 7.45 | 12.70 | 10.07 | +0.42 | 64.8% | 197.5 | 64.8% | -0.58 | 19.73 | 17.10 | 22.35 | — |
| — | 8.30 | 9.95 | 9.12 | +0.40 | 65.1% | 200 | 65.1% | -0.61 | 21.40 | 18.80 | 24.00 | — |
| — | 7.60 | 9.30 | 8.45 | +0.37 | 65.5% | 202.5 | 65.5% | -0.63 | 23.82 | 21.95 | 25.70 | — |
| — | 7.00 | 7.60 | 7.30 | +0.35 | 65.8% | 205 | 65.8% | -0.65 | 24.48 | 22.35 | 26.60 | — |
| — | 5.65 | 7.50 | 6.58 | +0.33 | 66.2% | 207.5 | 66.2% | -0.68 | 26.75 | 24.20 | 29.30 | — |
| — | 6.05 | 7.00 | 6.53 | +0.30 | 66.6% | 210 | 66.6% | -0.70 | 28.65 | 26.10 | 31.20 | — |
| — | 4.00 | 8.60 | 6.30 | +0.29 | 66.9% | 212.5 | 66.9% | -0.72 | 30.60 | 28.05 | 33.15 | — |
| 109 | 4.00 | 5.90 | 4.95 | +0.27 | 67.3% | 215 | 67.3% | -0.74 | 33.02 | 30.90 | 35.15 | — |
| — | 3.75 | 7.60 | 5.67 | +0.25 | 67.7% | 217.5 | 67.7% | -0.76 | 34.95 | 32.90 | 37.00 | — |
| — | 3.70 | 4.95 | 4.33 | +0.23 | 68.2% | 220 | 68.2% | -0.77 | 37.15 | 35.05 | 39.25 | — |
| — | 3.15 | 6.45 | 4.80 | +0.22 | 68.6% | 222.5 | 68.6% | -0.79 | 39.17 | 36.95 | 41.40 | — |
| — | 2.97 | 4.00 | 3.48 | +0.20 | 69.0% | 225 | 69.0% | -0.80 | 41.30 | 39.05 | 43.55 | — |
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.