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 | |
| — | 36.25 | 37.30 | 36.77 | +0.96 | 67.5% | 150 | 67.5% | -0.04 | 0.45 | 0.43 | 0.47 | — |
| — | 33.75 | 34.90 | 34.33 | +0.95 | 65.4% | 152.5 | 65.4% | -0.05 | 0.55 | 0.47 | 0.62 | — |
| — | 31.35 | 32.50 | 31.93 | +0.94 | 63.5% | 155 | 63.5% | -0.06 | 0.64 | 0.59 | 0.69 | — |
| — | 29.00 | 30.15 | 29.57 | +0.93 | 61.6% | 157.5 | 61.6% | -0.07 | 0.72 | 0.68 | 0.77 | — |
| — | 26.65 | 27.75 | 27.20 | +0.91 | 59.9% | 160 | 59.9% | -0.09 | 0.88 | 0.85 | 0.91 | — |
| — | 24.35 | 25.50 | 24.93 | +0.90 | 58.3% | 162.5 | 58.3% | -0.10 | 1.21 | 0.98 | 1.44 | — |
| — | 22.10 | 23.25 | 22.68 | +0.87 | 56.9% | 165 | 56.9% | -0.13 | 1.31 | 1.24 | 1.38 | — |
| — | 19.90 | 21.05 | 20.48 | +0.85 | 55.6% | 167.5 | 55.6% | -0.15 | 1.72 | 1.58 | 1.85 | — |
| — | 17.80 | 18.95 | 18.38 | +0.82 | 54.4% | 170 | 54.4% | -0.18 | 1.99 | 1.95 | 2.03 | — |
| — | 15.80 | 16.85 | 16.32 | +0.79 | 53.4% | 172.5 | 53.4% | -0.21 | 2.52 | 2.39 | 2.66 | — |
| — | 13.85 | 15.00 | 14.43 | +0.75 | 52.4% | 175 | 52.4% | -0.25 | 2.98 | 2.86 | 3.10 | — |
| — | 12.30 | 13.05 | 12.68 | +0.71 | 51.5% | 177.5 | 51.5% | -0.29 | 3.75 | 3.60 | 3.90 | — |
| — | 10.50 | 11.35 | 10.93 | +0.66 | 50.8% | 180 | 50.8% | -0.34 | 4.53 | 4.40 | 4.65 | — |
| — | 8.90 | 9.80 | 9.35 | +0.61 | 50.1% | 182.5 | 50.1% | -0.39 | 5.47 | 5.30 | 5.65 | — |
| — | 7.65 | 8.30 | 7.97 | +0.55 | 49.4% | 185 | 49.4% | -0.45 | 6.58 | 6.35 | 6.80 | — |
| — | 6.40 | 6.70 | 6.55 | +0.50 | 48.8% | 187.5 | 48.8% | -0.50 | 7.90 | 7.55 | 8.25 | — |
| — | 5.35 | 5.60 | 5.47 | +0.44 | 48.3% | 190 | 48.3% | -0.56 | 9.10 | 8.90 | 9.30 | — |
| — | 4.35 | 4.60 | 4.47 | +0.39 | 47.9% | 192.5 | 47.9% | -0.62 | 10.72 | 10.25 | 11.20 | — |
| — | 3.50 | 3.70 | 3.60 | +0.33 | 47.6% | 195 | 47.6% | -0.67 | 12.38 | 12.00 | 12.75 | — |
| — | 2.82 | 3.05 | 2.94 | +0.28 | 47.4% | 197.5 | 47.4% | -0.72 | 14.22 | 13.70 | 14.75 | — |
| — | 2.27 | 2.35 | 2.31 | +0.24 | 47.2% | 200 | 47.2% | -0.76 | 15.85 | 15.55 | 16.15 | — |
| — | 1.70 | 1.87 | 1.78 | +0.20 | 47.1% | 202.5 | 47.1% | -0.80 | 18.15 | 17.55 | 18.75 | — |
| — | 1.36 | 1.47 | 1.42 | +0.16 | 47.2% | 205 | 47.2% | -0.84 | 20.05 | 19.70 | 20.40 | — |
| — | 1.06 | 1.15 | 1.10 | +0.13 | 47.3% | 207.5 | 47.3% | -0.87 | 22.32 | 21.60 | 23.05 | — |
| — | 0.85 | 0.88 | 0.86 | +0.11 | 47.5% | 210 | 47.5% | -0.89 | 24.68 | 24.05 | 25.30 | — |
| — | 0.64 | 0.69 | 0.67 | +0.09 | 47.8% | 212.5 | 47.8% | -0.92 | 26.88 | 26.15 | 27.60 | — |
| — | 0.51 | 0.55 | 0.53 | +0.08 | 48.2% | 215 | 48.2% | -0.93 | 29.25 | 28.55 | 29.95 | — |
| — | 0.37 | 0.48 | 0.42 | +0.06 | 48.7% | 217.5 | 48.7% | -0.95 | 31.77 | 31.20 | 32.35 | — |
| — | 0.30 | 0.37 | 0.34 | +0.05 | 49.2% | 220 | 49.2% | -0.96 | 34.20 | 33.65 | 34.75 | — |
| — | 0.23 | 0.32 | 0.28 | +0.04 | 49.8% | 222.5 | 49.8% | -0.97 | 36.55 | 35.90 | 37.20 | — |
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.