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 | |
| — | 36.85 | 39.50 | 38.17 | +0.99 | 52.0% | 149 | 52.0% | -0.01 | — | — | 2.16 | — |
| — | 35.95 | 37.95 | 36.95 | +0.99 | 51.0% | 150 | 51.0% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 33.30 | 36.00 | 34.65 | +0.99 | 48.6% | 152.5 | 48.6% | -0.01 | — | — | 0.99 | — |
| — | 30.85 | 33.55 | 32.20 | +0.99 | 46.6% | 155 | 46.6% | -0.01 | — | — | 0.65 | — |
| — | 27.40 | 30.95 | 29.18 | +0.99 | 44.8% | 157.5 | 44.8% | -0.01 | — | — | 1.01 | — |
| — | 25.85 | 28.50 | 27.18 | +0.98 | 43.3% | 160 | 43.3% | -0.02 | — | — | 1.19 | — |
| — | 23.45 | 26.05 | 24.75 | +0.97 | 42.0% | 162.5 | 42.0% | -0.03 | — | — | 0.75 | — |
| — | 19.95 | 23.65 | 21.80 | +0.96 | 41.0% | 165 | 41.0% | -0.04 | — | — | 0.58 | — |
| — | 18.65 | 21.55 | 20.10 | +0.95 | 40.2% | 167.5 | 40.2% | -0.05 | 0.28 | 0.06 | 0.49 | — |
| — | 15.40 | 18.80 | 17.10 | +0.92 | 39.6% | 170 | 39.6% | -0.08 | 0.44 | 0.15 | 0.73 | — |
| — | 13.45 | 16.45 | 14.95 | +0.89 | 39.2% | 172.5 | 39.2% | -0.11 | 0.82 | 0.66 | 0.99 | — |
| — | 11.65 | 14.25 | 12.95 | +0.84 | 38.8% | 175 | 38.8% | -0.16 | 1.14 | 1.00 | 1.27 | — |
| — | 8.85 | 12.25 | 10.55 | +0.79 | 38.4% | 177.5 | 38.4% | -0.21 | 1.61 | 1.46 | 1.76 | — |
| — | 8.40 | 9.80 | 9.10 | +0.73 | 38.1% | 180 | 38.1% | -0.27 | 2.24 | 2.05 | 2.43 | — |
| — | 5.85 | 8.70 | 7.28 | +0.65 | 37.8% | 182.5 | 37.8% | -0.35 | 3.12 | 2.93 | 3.30 | — |
| — | 5.55 | 6.20 | 5.88 | +0.58 | 37.5% | 185 | 37.5% | -0.43 | 4.03 | 3.75 | 4.30 | — |
| — | 4.15 | 4.75 | 4.45 | +0.49 | 37.2% | 187.5 | 37.2% | -0.51 | 5.28 | 5.05 | 5.50 | — |
| — | 3.30 | 3.65 | 3.48 | +0.41 | 37.0% | 190 | 37.0% | -0.59 | 6.80 | 6.05 | 7.55 | — |
| — | 2.39 | 2.73 | 2.56 | +0.33 | 36.8% | 192.5 | 36.8% | -0.67 | 8.07 | 7.10 | 9.05 | — |
| — | 1.76 | 2.27 | 2.02 | +0.26 | 36.8% | 195 | 36.8% | -0.74 | 10.15 | 8.85 | 11.45 | — |
| — | 0.84 | 1.87 | 1.35 | +0.20 | 36.8% | 197.5 | 36.8% | -0.80 | 12.15 | 10.85 | 13.45 | — |
| — | 0.58 | 1.10 | 0.84 | +0.15 | 36.9% | 200 | 36.9% | -0.85 | 14.18 | 12.90 | 15.45 | — |
| — | 0.42 | 0.80 | 0.61 | +0.11 | 37.1% | 202.5 | 37.1% | -0.90 | 16.52 | 15.30 | 17.75 | — |
| — | 0.30 | 0.58 | 0.44 | +0.08 | 37.4% | 205 | 37.4% | -0.93 | 18.93 | 17.05 | 20.80 | — |
| — | 0.05 | 0.44 | 0.24 | +0.06 | 37.7% | 207.5 | 37.7% | -0.95 | 21.43 | 19.75 | 23.10 | — |
| — | 0.20 | 0.60 | 0.40 | +0.04 | 38.2% | 210 | 38.2% | -0.97 | 23.40 | 21.90 | 24.90 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 38.8% | 212.5 | 38.8% | -0.98 | 25.88 | 24.45 | 27.30 | — |
| — | 0.05 | 0.22 | 0.14 | +0.02 | 39.4% | 215 | 39.4% | -0.99 | 28.60 | 26.95 | 30.25 | — |
| — | — | 0.66 | — | +0.01 | 40.8% | 220 | 40.8% | -1.00 | 33.60 | 31.95 | 35.25 | — |
| — | — | 0.14 | — | +0.01 | 42.6% | 225 | 42.6% | -1.00 | 38.38 | 36.90 | 39.85 | — |
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.