Spot 186.88
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.20 | 38.50 | 38.35 | +0.94 | 53.0% | 150 | 53.0% | -0.06 | 0.83 | 0.77 | 0.90 | — |
| — | 35.90 | 36.25 | 36.08 | +0.93 | 52.0% | 152.5 | 52.0% | -0.07 | 0.96 | 0.92 | 1.00 | — |
| — | 33.60 | 34.00 | 33.80 | +0.91 | 51.1% | 155 | 51.1% | -0.09 | 1.16 | 1.12 | 1.19 | — |
| — | 31.35 | 31.70 | 31.52 | +0.90 | 50.3% | 157.5 | 50.3% | -0.10 | 1.42 | 1.35 | 1.48 | — |
| — | 29.10 | 29.45 | 29.27 | +0.88 | 49.6% | 160 | 49.6% | -0.12 | 1.71 | 1.64 | 1.77 | — |
| — | 26.95 | 27.95 | 27.45 | +0.86 | 49.0% | 162.5 | 49.0% | -0.14 | 2.04 | 1.97 | 2.11 | — |
| — | 24.90 | 25.15 | 25.02 | +0.84 | 48.4% | 165 | 48.4% | -0.16 | 2.42 | 2.32 | 2.51 | — |
| — | 22.85 | 23.20 | 23.02 | +0.81 | 47.9% | 167.5 | 47.9% | -0.19 | 2.94 | 2.83 | 3.05 | — |
| — | 20.90 | 21.80 | 21.35 | +0.78 | 47.4% | 170 | 47.4% | -0.22 | 3.42 | 3.35 | 3.50 | — |
| — | 19.05 | 19.30 | 19.18 | +0.75 | 47.0% | 172.5 | 47.0% | -0.25 | 4.05 | 3.95 | 4.15 | — |
| — | 17.25 | 17.55 | 17.40 | — | — | 175 | — | — | 4.75 | 4.65 | 4.85 | — |
| — | 14.90 | 15.85 | 15.38 | +0.68 | 46.3% | 177.5 | — | — | 5.55 | 5.45 | 5.65 | — |
| — | 14.00 | 14.25 | 14.12 | +0.65 | 46.0% | 180 | 46.0% | -0.35 | 6.47 | 6.40 | 6.55 | — |
| — | 12.50 | 12.75 | 12.62 | +0.61 | 45.8% | 182.5 | 45.8% | -0.39 | 7.50 | 7.40 | 7.60 | — |
| — | 11.15 | 11.35 | 11.25 | +0.57 | 45.6% | 185 | 45.6% | -0.43 | 8.60 | 8.50 | 8.70 | — |
| — | 9.85 | 10.10 | 9.97 | +0.53 | 45.4% | 187.5 | 45.4% | -0.47 | 9.82 | 9.70 | 9.95 | — |
| — | 8.70 | 8.90 | 8.80 | +0.49 | 45.3% | 190 | 45.3% | -0.52 | 11.18 | 11.05 | 11.30 | — |
| — | 7.65 | 7.85 | 7.75 | +0.45 | 45.2% | 192.5 | 45.2% | -0.55 | 12.57 | 12.45 | 12.70 | — |
| — | 6.65 | 6.85 | 6.75 | +0.41 | 45.1% | 195 | 45.1% | -0.60 | 14.12 | 14.00 | 14.25 | — |
| — | 5.80 | 6.00 | 5.90 | +0.37 | 45.1% | 197.5 | 45.1% | -0.63 | 15.75 | 15.60 | 15.90 | — |
| — | 5.05 | 5.20 | 5.12 | +0.34 | 45.1% | 200 | 45.1% | -0.67 | 17.50 | 17.35 | 17.65 | — |
| — | 4.35 | 4.75 | 4.55 | +0.30 | 45.1% | 202.5 | 45.1% | -0.70 | 19.30 | 19.15 | 19.45 | — |
| — | 3.75 | 3.90 | 3.83 | +0.27 | 45.1% | 205 | 45.1% | -0.73 | 21.20 | 21.05 | 21.35 | — |
| — | 3.20 | 3.40 | 3.30 | +0.24 | 45.2% | 207.5 | 45.2% | -0.77 | 23.20 | 23.05 | 23.35 | — |
| — | 2.76 | 2.91 | 2.83 | +0.21 | 45.3% | 210 | 45.3% | -0.79 | 25.23 | 25.05 | 25.40 | — |
| — | 2.36 | 2.49 | 2.42 | +0.19 | 45.4% | 212.5 | 45.4% | -0.82 | 27.32 | 27.15 | 27.50 | — |
| — | 2.01 | 2.15 | 2.08 | +0.17 | 45.5% | 215 | 45.5% | -0.84 | 29.50 | 29.35 | 29.65 | — |
| — | 1.45 | 1.59 | 1.52 | +0.13 | 45.8% | 220 | 45.8% | -0.88 | 33.98 | 33.80 | 34.15 | — |
| — | 1.04 | 1.14 | 1.09 | +0.10 | 46.1% | 225 | 46.1% | -0.92 | 38.60 | 38.45 | 38.75 | — |
| — | 0.75 | 0.88 | 0.81 | +0.08 | 46.5% | 230 | 46.5% | -0.94 | 43.38 | 42.50 | 44.25 | — |
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.