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 | |
| — | 41.45 | 43.80 | 42.62 | +1.00 | 52.2% | 145 | 52.2% | -0.00 | — | — | 2.15 | — |
| — | 36.45 | 38.85 | 37.65 | +1.00 | 49.5% | 150 | 49.5% | -0.00 | — | — | 0.89 | — |
| — | 31.35 | 33.85 | 32.60 | +0.99 | 46.6% | 155 | 46.6% | -0.01 | — | — | 0.17 | — |
| — | 28.85 | 31.40 | 30.12 | +0.99 | 45.1% | 157.5 | 45.1% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 25.40 | 28.90 | 27.15 | +0.99 | 43.7% | 160 | 43.7% | -0.01 | 0.15 | 0.03 | 0.28 | — |
| — | 22.80 | 26.45 | 24.62 | +0.98 | 42.3% | 162.5 | 42.3% | -0.02 | 0.29 | 0.01 | 0.57 | — |
| — | 20.30 | 24.00 | 22.15 | +0.97 | 41.1% | 165 | 41.1% | -0.03 | 0.14 | 0.06 | 0.23 | — |
| — | 17.75 | 20.75 | 19.25 | +0.96 | 39.9% | 167.5 | 39.9% | -0.05 | 0.19 | 0.08 | 0.30 | — |
| — | 16.65 | 18.65 | 17.65 | +0.93 | 38.9% | 170 | 38.9% | -0.07 | 0.32 | 0.28 | 0.36 | — |
| — | 14.40 | 16.25 | 15.32 | +0.90 | 38.1% | 172.5 | 38.1% | -0.10 | 0.54 | 0.49 | 0.58 | — |
| — | 11.80 | 14.70 | 13.25 | +0.86 | 37.4% | 175 | 37.4% | -0.14 | 0.82 | 0.74 | 0.90 | — |
| — | 9.95 | 11.00 | 10.47 | +0.81 | 36.9% | 177.5 | 36.9% | -0.19 | 1.24 | 1.16 | 1.32 | — |
| — | 8.40 | 9.15 | 8.78 | +0.74 | 36.6% | 180 | 36.6% | -0.26 | 1.82 | 1.69 | 1.95 | — |
| — | 6.75 | 8.15 | 7.45 | +0.66 | 36.3% | 182.5 | 36.3% | -0.34 | 2.62 | 2.44 | 2.79 | — |
| — | 5.30 | 6.05 | 5.67 | +0.58 | 36.2% | 185 | 36.2% | -0.43 | 3.67 | 3.40 | 3.95 | — |
| — | 4.05 | 4.45 | 4.25 | +0.49 | 36.1% | 187.5 | 36.1% | -0.51 | 4.85 | 4.60 | 5.10 | — |
| — | 3.00 | 3.25 | 3.12 | +0.40 | 36.0% | 190 | 36.0% | -0.60 | 6.33 | 6.10 | 6.55 | — |
| — | 2.15 | 2.47 | 2.31 | +0.32 | 36.0% | 192.5 | 36.0% | -0.69 | 7.85 | 7.50 | 8.20 | — |
| — | 1.45 | 1.71 | 1.58 | +0.24 | 36.0% | 195 | 36.0% | -0.76 | 9.72 | 9.30 | 10.15 | — |
| — | 1.04 | 1.20 | 1.12 | +0.18 | 36.1% | 197.5 | 36.1% | -0.82 | 11.38 | 10.20 | 12.55 | — |
| — | 0.72 | 0.84 | 0.78 | +0.13 | 36.3% | 200 | 36.3% | -0.87 | 14.00 | 13.30 | 14.70 | — |
| — | 0.44 | 0.64 | 0.54 | +0.10 | 36.6% | 202.5 | — | — | 16.02 | 14.85 | 17.20 | — |
| — | 0.23 | 0.41 | 0.32 | +0.07 | 36.9% | 205 | 36.9% | -0.94 | 18.25 | 17.45 | 19.05 | — |
| — | 0.17 | 0.38 | 0.28 | +0.05 | 37.4% | 207.5 | 37.4% | -0.96 | 20.98 | 19.80 | 22.15 | — |
| — | 0.15 | 0.22 | 0.18 | — | — | 210 | 37.9% | -0.98 | 23.18 | 21.50 | 24.85 | — |
| — | 0.04 | 0.24 | 0.14 | — | — | 212.5 | 38.6% | -0.99 | 26.35 | 24.70 | 28.00 | — |
| — | 0.04 | 0.14 | 0.09 | — | — | 215 | 39.4% | -1.00 | 28.45 | 26.65 | 30.25 | — |
| — | — | 0.30 | — | +0.01 | 40.4% | 217.5 | — | — | 31.18 | 29.35 | 33.00 | — |
| — | — | 0.25 | — | — | — | 220 | 41.5% | -1.00 | 33.42 | 31.40 | 35.45 | — |
| — | 0.01 | 0.48 | 0.24 | — | — | 222.5 | 42.8% | -1.00 | 36.12 | 34.25 | 38.00 | — |
| — | — | 0.08 | — | +0.01 | 44.2% | 225 | — | — | 38.48 | 36.45 | 40.50 | — |
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.