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 | |
| — | 35.85 | 38.85 | 37.35 | +0.99 | 52.7% | 149 | 52.7% | -0.01 | — | — | 0.95 | — |
| — | 35.05 | 38.00 | 36.52 | +0.99 | 51.7% | 150 | 51.7% | -0.01 | — | — | 1.15 | — |
| — | 32.60 | 35.10 | 33.85 | +0.99 | 49.5% | 152.5 | 49.5% | -0.01 | — | — | 0.95 | — |
| — | 30.10 | 33.05 | 31.57 | +0.98 | 48.0% | 155 | 48.0% | -0.02 | — | — | 0.15 | — |
| — | 27.65 | 30.25 | 28.95 | +0.98 | 46.9% | 157.5 | 46.9% | -0.02 | — | — | 0.75 | — |
| — | 25.50 | 27.85 | 26.68 | +0.97 | 46.1% | 160 | 46.1% | -0.03 | 0.17 | 0.02 | 0.33 | — |
| — | 22.45 | 25.25 | 23.85 | +0.96 | 45.4% | 162.5 | 45.4% | -0.04 | — | — | 0.57 | — |
| — | 20.80 | 23.25 | 22.02 | +0.94 | 44.9% | 165 | 44.9% | -0.06 | — | — | 0.35 | — |
| — | 17.75 | 20.45 | 19.10 | +0.91 | 44.5% | 167.5 | 44.5% | -0.09 | 0.74 | 0.05 | 1.43 | — |
| — | 16.05 | 18.45 | 17.25 | +0.87 | 44.1% | 170 | 44.1% | -0.13 | 0.83 | 0.50 | 1.16 | — |
| — | 13.65 | 16.30 | 14.97 | +0.83 | 43.8% | 172.5 | 43.8% | -0.17 | 0.89 | 0.70 | 1.08 | — |
| — | 11.55 | 14.10 | 12.82 | +0.77 | 43.4% | 175 | 43.4% | -0.23 | 1.29 | 1.08 | 1.50 | — |
| — | 9.75 | 11.95 | 10.85 | +0.70 | 43.1% | 177.5 | 43.1% | -0.30 | 1.78 | 1.44 | 2.12 | — |
| — | 8.65 | 9.70 | 9.18 | +0.62 | 42.7% | 180 | 42.7% | -0.38 | 2.50 | 2.12 | 2.87 | — |
| — | 6.80 | 8.10 | 7.45 | +0.54 | 42.4% | 182.5 | 42.4% | -0.46 | 3.27 | 3.00 | 3.55 | — |
| — | 5.40 | 6.45 | 5.92 | +0.45 | 42.1% | 185 | 42.1% | -0.55 | 4.38 | 3.90 | 4.85 | — |
| — | 4.05 | 5.10 | 4.58 | +0.38 | 41.8% | 187.5 | 41.8% | -0.63 | 5.58 | 5.10 | 6.05 | — |
| — | 3.25 | 3.90 | 3.58 | +0.30 | 41.6% | 190 | 41.6% | -0.70 | 7.00 | 6.50 | 7.50 | — |
| — | 2.51 | 3.05 | 2.78 | +0.24 | 41.3% | 192.5 | 41.3% | -0.77 | 8.70 | 8.10 | 9.30 | — |
| — | 1.64 | 2.10 | 1.87 | +0.18 | 41.2% | 195 | 41.2% | -0.82 | 10.45 | 9.25 | 11.65 | — |
| — | 1.15 | 1.70 | 1.43 | +0.14 | 41.0% | 197.5 | 41.0% | -0.87 | 12.57 | 11.50 | 13.65 | — |
| — | 0.75 | 1.14 | 0.94 | +0.10 | 40.9% | 200 | — | — | 14.45 | 13.15 | 15.75 | — |
| — | 0.44 | 0.76 | 0.60 | +0.07 | 40.8% | 202.5 | — | — | 16.48 | 15.35 | 17.60 | — |
| — | 0.33 | 0.80 | 0.56 | +0.05 | 40.8% | 205 | — | — | 19.05 | 17.80 | 20.30 | — |
| — | 0.17 | 0.44 | 0.30 | +0.04 | 40.8% | 207.5 | 40.8% | -0.97 | 21.52 | 19.95 | 23.10 | — |
| — | 0.01 | 0.47 | 0.24 | +0.03 | 40.9% | 210 | 40.9% | -0.98 | 23.35 | 21.70 | 25.00 | — |
| — | 0.10 | 0.39 | 0.24 | +0.02 | 41.0% | 212.5 | 41.0% | -0.99 | 26.07 | 24.45 | 27.70 | — |
| — | 0.01 | 0.22 | 0.12 | — | — | 215 | — | — | 29.02 | 27.65 | 30.40 | — |
| — | — | 0.38 | — | +0.01 | 41.7% | 220 | — | — | 33.98 | 32.55 | 35.40 | — |
| — | — | 0.14 | — | +0.01 | 42.5% | 225 | — | — | 38.98 | 37.55 | 40.40 | — |
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.