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 | |
| — | 36.95 | 37.20 | 37.08 | +0.99 | 98.3% | 150 | 98.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 34.45 | 34.70 | 34.58 | +0.99 | 93.5% | 152.5 | 93.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 31.95 | 32.20 | 32.08 | +0.99 | 88.9% | 155 | 88.9% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 29.15 | 29.75 | 29.45 | +0.99 | 84.4% | 157.5 | 84.4% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 27.00 | 27.25 | 27.12 | +0.99 | 79.9% | 160 | 79.9% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 24.50 | 24.75 | 24.62 | +0.98 | 75.4% | 162.5 | 75.4% | -0.02 | 0.08 | 0.06 | 0.10 | — |
| — | 22.05 | 22.30 | 22.18 | +0.98 | 70.8% | 165 | 70.8% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 19.60 | 19.80 | 19.70 | +0.97 | 66.3% | 167.5 | 66.3% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 17.15 | 17.35 | 17.25 | +0.96 | 62.0% | 170 | 62.0% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 14.70 | 14.95 | 14.82 | +0.94 | 58.3% | 172.5 | 58.3% | -0.06 | 0.26 | 0.25 | 0.27 | — |
| — | 12.35 | 12.55 | 12.45 | +0.91 | 55.3% | 175 | 55.3% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 10.05 | 10.30 | 10.18 | +0.87 | 53.4% | 177.5 | 53.4% | -0.13 | 0.62 | 0.61 | 0.63 | — |
| — | 8.00 | 8.15 | 8.07 | +0.80 | 52.1% | 180 | 52.1% | -0.20 | 0.99 | 0.97 | 1.01 | — |
| — | 6.05 | 6.20 | 6.12 | +0.71 | 50.6% | 182.5 | 50.6% | -0.29 | 1.57 | 1.55 | 1.59 | — |
| — | 4.45 | 4.55 | 4.50 | +0.61 | 49.6% | 185 | 49.6% | -0.39 | 2.39 | 2.37 | 2.41 | — |
| — | 3.10 | 3.15 | 3.12 | +0.49 | 49.2% | 187.5 | 49.2% | -0.51 | 3.52 | 3.45 | 3.60 | — |
| — | 2.05 | 2.07 | 2.06 | +0.37 | 49.0% | 190 | 49.0% | -0.63 | 4.97 | 4.90 | 5.05 | — |
| — | 1.29 | 1.32 | 1.30 | +0.27 | 48.8% | 192.5 | 48.8% | -0.73 | 6.72 | 6.65 | 6.80 | — |
| — | 0.78 | 0.80 | 0.79 | +0.18 | 48.7% | 195 | 48.7% | -0.82 | 8.72 | 8.65 | 8.80 | — |
| — | 0.46 | 0.48 | 0.47 | +0.11 | 48.9% | 197.5 | 48.9% | -0.89 | 10.93 | 10.80 | 11.05 | — |
| — | 0.27 | 0.29 | 0.28 | +0.07 | 49.8% | 200 | 49.8% | -0.93 | 13.25 | 13.15 | 13.35 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 51.5% | 202.5 | 51.5% | -0.96 | 15.65 | 15.55 | 15.75 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 53.7% | 205 | 53.7% | -0.97 | 17.75 | 17.25 | 18.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 56.1% | 207.5 | 56.1% | -0.98 | 20.57 | 20.45 | 20.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 58.7% | 210 | 58.7% | -0.99 | 23.05 | 22.95 | 23.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 61.4% | 212.5 | 61.4% | -0.99 | 25.23 | 24.10 | 26.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 64.2% | 215 | 64.2% | -1.00 | 28.05 | 27.95 | 28.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 69.6% | 220 | 69.6% | -1.00 | 32.70 | 32.25 | 33.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 73.6% | 225 | 73.6% | -1.00 | 37.70 | 37.25 | 38.15 | — |
| — | — | 0.02 | — | +0.00 | 75.8% | 230 | 75.8% | -1.00 | 43.38 | 42.90 | 43.85 | — |
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.