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 | |
| — | 35.95 | 39.30 | 37.62 | +0.99 | 53.8% | 150 | 53.8% | -0.01 | — | — | 0.86 | — |
| — | — | — | — | +0.99 | 53.2% | 152.5 | 53.2% | -0.01 | — | — | — | — |
| — | 31.05 | 34.35 | 32.70 | +0.99 | 52.7% | 155 | 52.7% | -0.01 | — | — | 0.16 | — |
| — | — | — | — | +0.98 | 52.3% | 157.5 | 52.3% | -0.02 | — | — | — | — |
| — | 26.15 | 29.50 | 27.82 | +0.97 | 51.9% | 160 | 51.9% | -0.03 | — | — | 0.76 | — |
| — | 23.70 | 27.10 | 25.40 | +0.96 | 51.6% | 162.5 | 51.6% | -0.04 | 0.50 | 0.01 | 0.99 | — |
| — | 21.75 | 24.80 | 23.27 | +0.94 | 51.3% | 165 | 51.3% | -0.06 | 0.40 | 0.19 | 0.60 | — |
| — | 19.10 | 22.45 | 20.77 | +0.91 | 51.1% | 167.5 | 51.1% | -0.09 | 0.49 | 0.01 | 0.98 | — |
| — | 17.25 | 20.35 | 18.80 | +0.88 | 50.9% | 170 | 50.9% | -0.12 | 1.14 | 0.54 | 1.74 | — |
| — | 15.05 | 17.50 | 16.27 | +0.84 | 50.8% | 172.5 | 50.8% | -0.16 | 1.28 | 0.99 | 1.58 | — |
| — | 13.25 | 16.00 | 14.62 | +0.80 | 50.6% | 175 | 50.6% | -0.20 | 1.53 | 0.96 | 2.10 | — |
| — | 11.30 | 14.05 | 12.68 | +0.75 | 50.4% | 177.5 | 50.4% | -0.25 | 2.18 | 1.66 | 2.70 | — |
| — | 9.90 | 12.25 | 11.07 | +0.69 | 50.3% | 180 | 50.3% | -0.31 | 2.71 | 1.66 | 3.75 | — |
| — | 7.75 | 10.20 | 8.97 | +0.63 | 50.1% | 182.5 | 50.1% | -0.37 | 3.98 | 2.90 | 5.05 | — |
| — | 6.20 | 8.90 | 7.55 | +0.57 | 50.0% | 185 | 50.0% | -0.43 | 5.03 | 4.45 | 5.60 | — |
| — | 5.80 | 7.35 | 6.58 | +0.51 | 49.8% | 187.5 | 49.8% | -0.49 | 6.17 | 5.60 | 6.75 | — |
| — | 3.80 | 6.60 | 5.20 | +0.44 | 49.7% | 190 | 49.7% | -0.56 | 7.40 | 6.00 | 8.80 | — |
| — | 2.89 | 5.50 | 4.20 | +0.38 | 49.6% | 192.5 | 49.6% | -0.62 | 9.15 | 8.25 | 10.05 | — |
| — | 2.07 | 4.80 | 3.44 | +0.33 | 49.5% | 195 | 49.5% | -0.68 | 10.62 | 9.25 | 12.00 | — |
| — | 2.03 | 3.70 | 2.87 | +0.27 | 49.4% | 197.5 | 49.4% | -0.73 | 12.40 | 11.05 | 13.75 | — |
| — | 1.01 | 3.00 | 2.00 | +0.22 | 49.3% | 200 | 49.3% | -0.78 | 14.30 | 13.00 | 15.60 | — |
| — | 0.27 | 3.05 | 1.66 | +0.18 | 49.3% | 202.5 | 49.3% | -0.83 | 16.40 | 15.05 | 17.75 | — |
| — | 0.81 | 1.58 | 1.20 | +0.14 | 49.2% | 205 | 49.2% | -0.86 | 18.57 | 17.20 | 19.95 | — |
| — | 0.20 | 1.40 | 0.80 | +0.11 | 49.2% | 207.5 | 49.2% | -0.90 | 20.85 | 19.50 | 22.20 | — |
| — | 0.05 | 1.94 | 0.99 | +0.08 | 49.2% | 210 | 49.2% | -0.92 | 22.77 | 21.35 | 24.20 | — |
| — | 0.21 | 0.65 | 0.43 | +0.06 | 49.2% | 212.5 | 49.2% | -0.94 | 25.52 | 23.80 | 27.25 | — |
| — | 0.20 | 0.59 | 0.40 | +0.05 | 49.2% | 215 | 49.2% | -0.96 | 27.82 | 26.10 | 29.55 | — |
| — | — | 1.01 | — | +0.04 | 49.2% | 217.5 | 49.2% | -0.97 | 30.27 | 28.60 | 31.95 | — |
| — | — | 0.82 | — | +0.02 | 49.2% | 220 | 49.2% | -0.98 | 32.75 | 31.05 | 34.45 | — |
| — | — | 0.60 | — | +0.01 | 49.3% | 225 | 49.3% | -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.