Spot 186.91
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 39.10 | 37.45 | +1.00 | 67.0% | 150 | 67.0% | -0.00 | — | — | 0.47 | — |
| — | 31.05 | 34.10 | 32.58 | +1.00 | 64.6% | 155 | 64.6% | -0.00 | — | — | 0.15 | — |
| — | 26.10 | 28.90 | 27.50 | +1.00 | 62.6% | 160 | 62.6% | -0.00 | — | — | 0.11 | — |
| — | 23.55 | 26.55 | 25.05 | +0.99 | 61.8% | 162.5 | 61.8% | -0.01 | — | — | 0.53 | — |
| — | 20.60 | 24.15 | 22.38 | +0.99 | 61.1% | 165 | 61.1% | -0.01 | — | — | 0.10 | — |
| — | 18.35 | 21.70 | 20.02 | +0.98 | 60.5% | 167.5 | 60.5% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 15.95 | 19.10 | 17.52 | +0.96 | 59.9% | 170 | 59.9% | -0.04 | 0.38 | 0.09 | 0.66 | — |
| — | 13.60 | 16.25 | 14.93 | +0.94 | 59.5% | 172.5 | 59.5% | -0.06 | 0.39 | 0.13 | 0.65 | — |
| — | 11.75 | 14.25 | 13.00 | +0.90 | 59.1% | 175 | 59.1% | -0.10 | 0.47 | 0.24 | 0.70 | — |
| — | 9.55 | 11.90 | 10.72 | +0.84 | 58.8% | 177.5 | 58.8% | -0.16 | 1.67 | 0.59 | 2.74 | — |
| — | 7.50 | 9.80 | 8.65 | +0.77 | 58.6% | 180 | 58.6% | -0.23 | 1.26 | 0.92 | 1.61 | — |
| — | 5.60 | 8.40 | 7.00 | +0.69 | 58.4% | 182.5 | 58.4% | -0.31 | 2.29 | 1.73 | 2.84 | — |
| — | 4.55 | 6.15 | 5.35 | +0.59 | 58.3% | 185 | 58.3% | -0.41 | 3.17 | 1.98 | 4.35 | — |
| — | 3.50 | 4.75 | 4.12 | +0.49 | 58.2% | 187.5 | 58.2% | -0.51 | 4.12 | 3.10 | 5.15 | — |
| — | 2.58 | 3.50 | 3.04 | +0.39 | 58.2% | 190 | 58.2% | -0.61 | 5.47 | 4.25 | 6.70 | — |
| — | 1.65 | 3.15 | 2.40 | +0.30 | 58.2% | 192.5 | 58.2% | -0.70 | 7.33 | 6.35 | 8.30 | — |
| — | 1.04 | 1.63 | 1.33 | +0.22 | 58.2% | 195 | 58.2% | -0.78 | 8.88 | 7.65 | 10.10 | — |
| — | 0.13 | 2.09 | 1.11 | +0.16 | 58.3% | 197.5 | 58.3% | -0.84 | 10.80 | 9.45 | 12.15 | — |
| — | 0.38 | 0.63 | 0.51 | +0.11 | 58.4% | 200 | 58.4% | -0.89 | 13.00 | 11.70 | 14.30 | — |
| — | 0.01 | 1.40 | 0.70 | +0.07 | 58.5% | 202.5 | 58.5% | -0.93 | 15.43 | 14.20 | 16.65 | — |
| — | 0.09 | 0.35 | 0.22 | +0.04 | 58.6% | 205 | 58.6% | -0.96 | 18.20 | 16.90 | 19.50 | — |
| — | 0.05 | 0.38 | 0.21 | +0.03 | 58.8% | 207.5 | 58.8% | -0.98 | 20.25 | 18.55 | 21.95 | — |
| — | — | 0.29 | — | +0.02 | 59.0% | 210 | 59.0% | -0.99 | 22.52 | 21.20 | 23.85 | — |
| — | — | 0.75 | — | +0.01 | 59.1% | 212.5 | 59.1% | -1.00 | 25.23 | 23.60 | 26.85 | — |
| — | — | 0.50 | — | +0.01 | 59.3% | 215 | 59.3% | -1.00 | 27.68 | 26.00 | 29.35 | — |
| — | — | 0.95 | — | +0.00 | 59.5% | 217.5 | 59.5% | -1.00 | 30.18 | 28.50 | 31.85 | — |
| — | — | 0.50 | — | +0.00 | 59.6% | 220 | 59.6% | -1.00 | 32.90 | 31.45 | 34.35 | — |
| — | — | 0.95 | — | +0.00 | 59.8% | 222.5 | 59.8% | -1.00 | 35.17 | 33.50 | 36.85 | — |
| — | — | 0.50 | — | +0.00 | 60.0% | 225 | 60.0% | -1.00 | 37.67 | 36.00 | 39.35 | — |
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.