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 | |
| — | 37.20 | 38.15 | 37.67 | +0.98 | 65.7% | 150 | 65.7% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 34.75 | 35.05 | 34.90 | +0.98 | 63.2% | 152.5 | 63.2% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 32.25 | 32.55 | 32.40 | +0.97 | 60.8% | 155 | 60.8% | -0.03 | 0.21 | 0.19 | 0.23 | — |
| — | 29.80 | 30.75 | 30.27 | +0.97 | 58.5% | 157.5 | 58.5% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 27.40 | 27.70 | 27.55 | +0.96 | 56.4% | 160 | 56.4% | -0.04 | 0.30 | 0.27 | 0.33 | — |
| — | 24.95 | 25.25 | 25.10 | +0.95 | 54.4% | 162.5 | 54.4% | -0.05 | 0.38 | 0.36 | 0.40 | — |
| — | 22.55 | 22.85 | 22.70 | +0.93 | 52.6% | 165 | 52.6% | -0.07 | 0.49 | 0.47 | 0.51 | — |
| — | 20.25 | 20.55 | 20.40 | +0.91 | 51.0% | 167.5 | 51.0% | -0.09 | 0.65 | 0.63 | 0.66 | — |
| — | 17.95 | 18.25 | 18.10 | +0.89 | 49.6% | 170 | 49.6% | -0.11 | 0.89 | 0.84 | 0.93 | — |
| — | 15.75 | 16.00 | 15.88 | +0.86 | 48.4% | 172.5 | 48.4% | -0.15 | 1.14 | 1.10 | 1.18 | — |
| — | 13.65 | 13.95 | 13.80 | +0.81 | 47.4% | 175 | 47.4% | -0.19 | 1.53 | 1.49 | 1.58 | — |
| — | 11.70 | 11.90 | 11.80 | +0.76 | 46.6% | 177.5 | 46.6% | -0.24 | 2.05 | 2.01 | 2.09 | — |
| — | 9.85 | 10.10 | 9.97 | +0.71 | 46.0% | 180 | 46.0% | -0.29 | 2.71 | 2.68 | 2.75 | — |
| — | 8.20 | 8.35 | 8.28 | +0.65 | 45.5% | 182.5 | 45.5% | -0.35 | 3.52 | 3.45 | 3.60 | — |
| — | 6.70 | 6.85 | 6.78 | +0.58 | 45.2% | 185 | 45.2% | -0.42 | 4.53 | 4.45 | 4.60 | — |
| — | 5.40 | 5.60 | 5.50 | +0.51 | 45.0% | 187.5 | — | — | 5.90 | 5.60 | 6.20 | — |
| — | 4.25 | 4.40 | 4.33 | — | — | 190 | 44.8% | -0.57 | 7.08 | 7.00 | 7.15 | — |
| — | 3.30 | 3.45 | 3.38 | +0.37 | 44.8% | 192.5 | 44.8% | -0.64 | 8.65 | 8.55 | 8.75 | — |
| — | 2.55 | 2.63 | 2.59 | +0.30 | 44.8% | 195 | 44.8% | -0.70 | 10.38 | 10.30 | 10.45 | — |
| — | 1.94 | 2.01 | 1.98 | +0.24 | 44.9% | 197.5 | 44.9% | -0.76 | 12.25 | 12.15 | 12.35 | — |
| — | 1.48 | 1.51 | 1.50 | +0.20 | 45.1% | 200 | 45.1% | -0.81 | 14.28 | 14.15 | 14.40 | — |
| — | 1.08 | 1.13 | 1.10 | +0.15 | 45.4% | 202.5 | 45.4% | -0.85 | 16.43 | 16.30 | 16.55 | — |
| — | 0.79 | 0.84 | 0.81 | +0.12 | 45.8% | 205 | 45.8% | -0.89 | 18.62 | 18.50 | 18.75 | — |
| — | 0.59 | 0.62 | 0.60 | +0.10 | 46.2% | 207.5 | 46.2% | -0.91 | 20.93 | 20.80 | 21.05 | — |
| — | 0.43 | 0.46 | 0.45 | +0.07 | 46.8% | 210 | 46.8% | -0.93 | 23.30 | 22.45 | 24.15 | — |
| — | 0.31 | 0.36 | 0.34 | +0.06 | 47.4% | 212.5 | 47.4% | -0.95 | 25.70 | 25.50 | 25.90 | — |
| — | 0.23 | 0.26 | 0.24 | +0.04 | 48.2% | 215 | 48.2% | -0.96 | 28.15 | 28.00 | 28.30 | — |
| — | — | — | — | +0.03 | 49.0% | 217.5 | 49.0% | -0.97 | — | — | — | — |
| — | 0.12 | 0.18 | 0.15 | +0.03 | 49.9% | 220 | 49.9% | -0.98 | 33.08 | 32.95 | 33.20 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 51.9% | 225 | 51.9% | -0.99 | 38.08 | 37.25 | 38.90 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 54.1% | 230 | 54.1% | -1.00 | 42.70 | 42.20 | 43.20 | — |
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.