Spot 186.63
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.70 | 38.20 | 36.95 | +1.00 | 62.8% | 150 | — | — | — | — | 0.10 | — |
| — | 30.70 | 33.20 | 31.95 | — | — | 155 | 64.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 25.75 | 28.20 | 26.98 | +1.00 | 57.3% | 160 | 57.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 23.20 | 25.60 | 24.40 | +1.00 | 51.8% | 162.5 | — | — | — | — | 0.95 | — |
| — | 20.70 | 23.10 | 21.90 | — | — | 165 | 46.4% | -0.00 | — | — | 0.04 | — |
| — | 18.20 | 20.70 | 19.45 | +0.99 | 42.0% | 167.5 | 42.0% | -0.01 | — | — | 0.60 | — |
| — | 15.25 | 17.85 | 16.55 | +0.99 | 38.6% | 170 | 38.6% | -0.01 | — | — | 0.06 | — |
| — | 13.20 | 15.75 | 14.47 | +0.98 | 35.8% | 172.5 | 35.8% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 10.25 | 13.00 | 11.62 | +0.97 | 33.2% | 175 | 33.2% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 8.35 | 10.50 | 9.43 | +0.95 | 30.7% | 177.5 | 30.7% | -0.05 | — | — | 0.15 | — |
| — | 6.00 | 7.45 | 6.72 | +0.90 | 28.4% | 180 | 28.4% | -0.10 | 0.23 | 0.15 | 0.31 | — |
| — | 4.40 | 4.95 | 4.67 | +0.80 | 26.5% | 182.5 | 26.5% | -0.20 | 0.60 | 0.50 | 0.70 | — |
| — | 2.73 | 3.10 | 2.92 | +0.64 | 25.3% | 185 | 25.3% | -0.36 | 1.28 | 1.11 | 1.45 | — |
| — | 1.46 | 1.71 | 1.58 | +0.44 | 25.0% | 187.5 | 25.0% | -0.56 | 2.46 | 1.91 | 3.00 | — |
| — | 0.63 | 0.84 | 0.73 | +0.26 | 25.4% | 190 | 25.4% | -0.74 | 4.03 | 3.60 | 4.45 | — |
| — | 0.22 | 0.38 | 0.30 | +0.14 | 26.4% | 192.5 | 26.4% | -0.87 | 6.45 | 5.80 | 7.10 | — |
| — | 0.01 | 0.18 | 0.10 | +0.07 | 27.7% | 195 | 27.7% | -0.94 | 8.78 | 8.00 | 9.55 | — |
| — | 0.03 | 0.16 | 0.10 | +0.03 | 29.3% | 197.5 | 29.3% | -0.97 | 10.97 | 10.20 | 11.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 31.5% | 200 | 31.5% | -0.99 | 13.10 | 11.75 | 14.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.6% | 202.5 | 34.6% | -0.99 | 16.18 | 15.45 | 16.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.2% | 205 | 38.2% | -1.00 | 18.18 | 17.10 | 19.25 | — |
| — | — | 0.29 | — | +0.01 | 41.1% | 207.5 | 41.1% | -1.00 | 20.93 | 19.60 | 22.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 42.2% | 210 | 42.2% | -1.00 | 23.25 | 22.35 | 24.15 | — |
| — | — | 0.02 | — | +0.00 | 40.8% | 212.5 | 40.8% | -1.00 | 25.85 | 24.60 | 27.10 | — |
| — | — | 0.50 | — | +0.00 | 37.8% | 215 | 37.8% | -1.00 | 28.68 | 26.85 | 30.50 | — |
| — | — | 0.75 | — | +0.00 | 34.2% | 217.5 | 34.2% | -1.00 | 31.18 | 29.65 | 32.70 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 220 | 31.2% | -1.00 | 33.38 | 32.00 | 34.75 | — |
| — | — | 0.11 | — | +0.00 | 28.4% | 225 | 28.4% | -1.00 | 38.33 | 36.90 | 39.75 | — |
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.