Spot 186.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.90 | 38.80 | 38.35 | +0.98 | 83.2% | 148 | 83.2% | -0.02 | 0.17 | 0.13 | 0.22 | — |
| — | 36.95 | 37.80 | 37.38 | +0.98 | 81.9% | 149 | 81.9% | -0.02 | 0.19 | 0.14 | 0.24 | — |
| — | 35.95 | 36.80 | 36.38 | +0.98 | 80.7% | 150 | 80.7% | -0.02 | 0.17 | 0.14 | 0.21 | 2,156 |
| — | 33.50 | 34.35 | 33.92 | +0.97 | 77.6% | 152.5 | 77.6% | -0.03 | 0.22 | 0.18 | 0.26 | 642 |
| — | 31.00 | 31.90 | 31.45 | +0.97 | 74.5% | 155 | 74.5% | -0.03 | 0.25 | 0.24 | 0.26 | 1,420 |
| — | 28.55 | 29.45 | 29.00 | +0.96 | 71.4% | 157.5 | 71.4% | -0.04 | 0.32 | 0.27 | 0.36 | — |
| — | 26.15 | 27.00 | 26.57 | +0.95 | 68.3% | 160 | 68.3% | -0.05 | 0.33 | 0.29 | 0.36 | — |
| — | 23.70 | 24.60 | 24.15 | +0.94 | 65.3% | 162.5 | 65.3% | -0.06 | 0.42 | 0.38 | 0.47 | — |
| — | 21.35 | 22.05 | 21.70 | +0.93 | 62.4% | 165 | 62.4% | -0.07 | 0.53 | 0.51 | 0.55 | — |
| — | 19.00 | 19.85 | 19.43 | +0.91 | 59.7% | 167.5 | 59.7% | -0.09 | 0.67 | 0.65 | 0.69 | — |
| — | 16.70 | 17.40 | 17.05 | +0.88 | 57.3% | 170 | 57.3% | -0.12 | 0.86 | 0.83 | 0.89 | — |
| — | 14.50 | 15.10 | 14.80 | +0.85 | 55.1% | 172.5 | 55.1% | -0.15 | 1.14 | 1.13 | 1.15 | — |
| — | 12.40 | 12.90 | 12.65 | +0.81 | 53.3% | 175 | 53.3% | -0.19 | 1.51 | 1.49 | 1.54 | — |
| — | 10.40 | 11.10 | 10.75 | +0.76 | 51.8% | 177.5 | 51.8% | -0.24 | 2.05 | 1.90 | 2.20 | — |
| — | 8.65 | 9.10 | 8.88 | +0.70 | 50.7% | 180 | 50.7% | -0.30 | 2.73 | 2.60 | 2.85 | — |
| — | 7.00 | 7.30 | 7.15 | +0.63 | 49.6% | 182.5 | 49.6% | -0.37 | 3.75 | 3.40 | 4.10 | — |
| — | 5.55 | 6.20 | 5.88 | +0.55 | 48.6% | 185 | 48.6% | -0.45 | 4.42 | 4.35 | 4.50 | — |
| — | 4.25 | 4.40 | 4.33 | +0.47 | 47.8% | 187.5 | 47.8% | -0.53 | 5.62 | 5.55 | 5.70 | — |
| — | 3.20 | 3.30 | 3.25 | +0.39 | 47.3% | 190 | 47.3% | -0.61 | 7.08 | 7.00 | 7.15 | — |
| — | 2.34 | 2.58 | 2.46 | +0.32 | 46.9% | 192.5 | 46.9% | -0.69 | 8.75 | 8.55 | 8.95 | — |
| — | 1.66 | 1.90 | 1.78 | +0.25 | 46.4% | 195 | 46.4% | -0.76 | 10.55 | 10.35 | 10.75 | — |
| — | 1.15 | 1.20 | 1.18 | +0.19 | 46.1% | 197.5 | 46.1% | -0.81 | 12.53 | 12.35 | 12.70 | — |
| — | 0.80 | 0.83 | 0.81 | +0.14 | 46.0% | 200 | 46.0% | -0.86 | 14.62 | 14.40 | 14.85 | — |
| — | 0.55 | 0.60 | 0.57 | +0.10 | 46.2% | 202.5 | 46.2% | -0.90 | 16.90 | 16.40 | 17.40 | — |
| — | 0.37 | 0.40 | 0.39 | +0.07 | 46.7% | 205 | 46.7% | -0.93 | 19.38 | 19.00 | 19.75 | — |
| — | 0.25 | 0.28 | 0.27 | +0.06 | 47.4% | 207.5 | 47.4% | -0.95 | 21.60 | 21.10 | 22.10 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 48.4% | 210 | 48.4% | -0.96 | 24.05 | 23.55 | 24.55 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 49.6% | 212.5 | 49.6% | -0.97 | 26.60 | 26.20 | 27.00 | — |
| — | 0.10 | 0.11 | 0.10 | +0.02 | 51.0% | 215 | 51.0% | -0.98 | 28.98 | 28.50 | 29.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 52.5% | 217.5 | 52.5% | -0.99 | 31.48 | 31.00 | 31.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 54.2% | 220 | 54.2% | -0.99 | 33.95 | 33.50 | 34.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 56.0% | 222.5 | 56.0% | -0.99 | 36.45 | 36.00 | 36.90 | — |
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.