Spot 186.68
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.10 | 43.70 | 42.40 | +1.00 | 62.7% | 145 | 62.7% | -0.00 | — | — | 0.14 | — |
| — | 36.10 | 38.65 | 37.38 | +1.00 | 61.2% | 150 | 61.2% | -0.00 | — | — | 0.08 | — |
| — | 31.10 | 32.95 | 32.02 | +1.00 | 59.9% | 155 | 59.9% | -0.00 | — | — | 0.04 | — |
| — | 25.80 | 27.95 | 26.88 | +1.00 | 58.4% | 160 | 58.4% | -0.00 | — | — | 0.04 | — |
| — | 21.20 | 23.35 | 22.27 | +0.99 | 56.8% | 165 | 56.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 18.25 | 21.20 | 19.73 | +0.99 | 56.0% | 167.5 | 56.0% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 15.45 | 18.05 | 16.75 | +0.97 | 55.2% | 170 | 55.2% | -0.03 | 0.10 | 0.10 | 0.11 | — |
| — | 13.25 | 16.05 | 14.65 | +0.95 | 54.5% | 172.5 | 54.5% | -0.05 | 0.20 | 0.20 | 0.21 | — |
| — | 11.65 | 12.70 | 12.18 | +0.91 | 53.7% | 175 | 53.7% | -0.09 | 0.35 | 0.33 | 0.38 | — |
| — | 9.50 | 10.10 | 9.80 | +0.86 | 53.5% | 177.5 | 53.5% | -0.14 | 0.67 | 0.61 | 0.72 | — |
| — | 7.30 | 8.25 | 7.78 | +0.78 | 53.4% | 180 | 53.4% | -0.22 | 1.14 | 1.08 | 1.20 | — |
| — | 5.70 | 6.50 | 6.10 | +0.69 | 53.6% | 182.5 | 53.6% | -0.31 | 1.86 | 1.78 | 1.95 | — |
| — | 4.30 | 4.80 | 4.55 | +0.58 | 53.8% | 185 | 53.8% | -0.42 | 2.89 | 2.78 | 3.00 | — |
| — | 3.15 | 3.50 | 3.33 | +0.47 | 54.0% | 187.5 | 54.0% | -0.53 | 4.10 | 3.90 | 4.30 | — |
| — | 2.25 | 2.39 | 2.32 | +0.37 | 54.2% | 190 | 54.2% | -0.63 | 5.58 | 5.30 | 5.85 | — |
| — | 1.40 | 1.62 | 1.51 | +0.27 | 54.2% | 192.5 | 54.2% | -0.73 | 7.15 | 6.70 | 7.60 | — |
| — | 0.92 | 1.05 | 0.98 | +0.19 | 54.3% | 195 | 54.3% | -0.81 | 9.18 | 8.75 | 9.60 | — |
| — | 0.58 | 0.69 | 0.64 | +0.13 | 54.6% | 197.5 | 54.6% | -0.87 | 11.35 | 10.95 | 11.75 | — |
| — | 0.38 | 0.45 | 0.41 | +0.09 | 55.2% | 200 | 55.2% | -0.92 | 13.80 | 13.20 | 14.40 | — |
| — | 0.22 | 0.26 | 0.24 | +0.06 | 56.3% | 202.5 | 56.3% | -0.95 | 15.45 | 14.15 | 16.75 | — |
| — | 0.11 | 0.19 | 0.15 | +0.04 | 57.6% | 205 | 57.6% | -0.97 | 18.32 | 17.30 | 19.35 | — |
| — | 0.08 | 0.12 | 0.10 | +0.03 | 59.3% | 207.5 | 59.3% | -0.98 | 20.88 | 18.95 | 22.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 60.9% | 210 | 60.9% | -0.99 | 23.38 | 22.30 | 24.45 | — |
| — | — | 0.11 | — | +0.01 | 62.4% | 212.5 | 62.4% | -0.99 | 25.65 | 24.00 | 27.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 63.4% | 215 | 63.4% | -1.00 | 27.88 | 26.65 | 29.10 | — |
| — | — | 0.03 | — | +0.01 | 63.8% | 217.5 | 63.8% | -1.00 | 30.30 | 28.90 | 31.70 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 220 | 63.6% | -1.00 | 33.35 | 32.20 | 34.50 | — |
| — | — | 0.01 | — | +0.00 | 62.8% | 222.5 | 62.8% | -1.00 | 35.67 | 34.15 | 37.20 | — |
| — | — | 0.01 | — | +0.00 | 61.3% | 225 | 61.3% | -1.00 | 38.17 | 36.65 | 39.70 | — |
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.