Spot 186.37
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.85 | 37.50 | 36.17 | +1.00 | 50.9% | 150 | 50.9% | -0.00 | — | — | 0.10 | — |
| — | 29.90 | 32.25 | 31.07 | +1.00 | 52.8% | 155 | — | — | — | — | 0.07 | — |
| — | 24.90 | 27.25 | 26.07 | +1.00 | 54.5% | 160 | — | — | — | — | 0.02 | — |
| — | 22.40 | 24.50 | 23.45 | +1.00 | 48.5% | 162.5 | 48.5% | -0.00 | — | — | 0.75 | — |
| — | 19.90 | 22.10 | 21.00 | +1.00 | 43.3% | 165 | 43.3% | -0.00 | — | — | 0.75 | — |
| — | 17.40 | 19.50 | 18.45 | +0.99 | 40.0% | 167.5 | 40.0% | -0.01 | — | — | 0.60 | — |
| — | 14.70 | 17.30 | 16.00 | +0.99 | 37.8% | 170 | 37.8% | -0.01 | — | — | 0.27 | — |
| — | 12.40 | 14.55 | 13.47 | +0.98 | 36.5% | 172.5 | 36.5% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 9.90 | 12.05 | 10.97 | +0.94 | 35.9% | 175 | 35.9% | -0.06 | 0.04 | 0.01 | 0.08 | — |
| — | 8.00 | 10.30 | 9.15 | +0.87 | 35.6% | 177.5 | 35.6% | -0.13 | 0.06 | 0.03 | 0.09 | — |
| — | 5.50 | 8.05 | 6.78 | +0.75 | 35.0% | 180 | 35.0% | -0.26 | 0.14 | 0.05 | 0.22 | — |
| — | 3.90 | 4.85 | 4.38 | +0.55 | 34.1% | 182.5 | 34.1% | -0.45 | 0.41 | 0.26 | 0.55 | — |
| — | 2.22 | 2.75 | 2.48 | +0.36 | 32.9% | 185 | 32.9% | -0.65 | 1.06 | 0.88 | 1.24 | — |
| — | 1.02 | 1.41 | 1.22 | +0.20 | 31.9% | 187.5 | 31.9% | -0.80 | 2.32 | 2.03 | 2.61 | — |
| — | 0.35 | 0.58 | 0.47 | +0.10 | 31.8% | 190 | 31.8% | -0.91 | 4.03 | 3.55 | 4.50 | — |
| — | 0.09 | 0.33 | 0.21 | +0.05 | 32.6% | 192.5 | 32.6% | -0.96 | 5.95 | 4.90 | 7.00 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 34.1% | 195 | 34.1% | -0.98 | 8.70 | 7.80 | 9.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 36.4% | 197.5 | 36.4% | -0.99 | 11.55 | 10.60 | 12.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 37.8% | 200 | 37.8% | -0.99 | 13.60 | 12.55 | 14.65 | — |
| — | — | 0.06 | — | +0.01 | 37.3% | 202.5 | 37.3% | -1.00 | 16.70 | 15.50 | 17.90 | — |
| — | — | 0.04 | — | +0.00 | 36.0% | 205 | 36.0% | -1.00 | 19.20 | 18.05 | 20.35 | — |
| — | — | 0.03 | — | +0.00 | 34.8% | 207.5 | 34.8% | -1.00 | 21.48 | 20.05 | 22.90 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 210 | 33.9% | -1.00 | 23.98 | 23.10 | 24.85 | — |
| — | — | 0.02 | — | +0.00 | 33.2% | 212.5 | 33.2% | -1.00 | 26.52 | 25.15 | 27.90 | — |
| — | — | 0.06 | — | +0.00 | 32.6% | 215 | 32.6% | -1.00 | 29.00 | 27.65 | 30.35 | — |
| — | — | 1.15 | — | +0.00 | 32.2% | 217.5 | 32.2% | -1.00 | 31.52 | 30.15 | 32.90 | — |
| — | — | 0.01 | — | +0.00 | 31.9% | 220 | 31.9% | -1.00 | 33.65 | 32.60 | 34.70 | — |
| — | — | 0.11 | — | +0.00 | 31.4% | 225 | 31.4% | -1.00 | 38.48 | 37.30 | 39.65 | — |
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.