Spot 186.75
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 37.90 | 36.65 | +1.00 | 68.0% | 150 | 68.0% | +0.00 | — | — | 0.75 | — |
| — | 32.60 | 36.00 | 34.30 | +1.00 | 67.0% | 152.5 | 67.0% | +0.00 | — | — | 3.60 | — |
| — | 30.10 | 33.50 | 31.80 | +1.00 | 66.1% | 155 | 66.1% | +0.00 | — | — | 3.80 | — |
| — | 27.60 | 31.00 | 29.30 | +1.00 | 65.3% | 157.5 | 65.3% | +0.00 | — | — | 3.80 | — |
| — | 25.10 | 28.20 | 26.65 | +1.00 | 64.5% | 160 | 64.5% | -0.00 | — | — | 2.00 | — |
| — | 22.60 | 26.00 | 24.30 | +1.00 | 63.8% | 162.5 | 63.8% | -0.00 | — | — | 3.60 | — |
| — | 20.10 | 23.70 | 21.90 | +1.00 | 63.1% | 165 | 63.1% | -0.00 | — | — | 3.60 | — |
| — | 17.00 | 21.20 | 19.10 | +1.00 | 62.5% | 167.5 | 62.5% | -0.00 | — | — | 3.60 | — |
| — | 14.50 | 18.70 | 16.60 | +1.00 | 62.0% | 170 | 62.0% | -0.00 | — | — | 0.25 | — |
| — | 13.10 | 15.80 | 14.45 | +0.99 | 61.5% | 172.5 | 61.5% | -0.01 | — | — | 3.60 | — |
| — | 9.70 | 13.80 | 11.75 | +0.98 | 61.1% | 175 | 61.1% | -0.02 | — | — | 0.85 | — |
| — | 8.10 | 10.30 | 9.20 | +0.95 | 60.7% | 177.5 | 60.7% | -0.05 | — | — | 0.90 | — |
| — | 5.60 | 9.00 | 7.30 | +0.88 | 60.4% | 180 | 60.4% | -0.12 | — | — | 1.50 | — |
| — | 3.40 | 6.10 | 4.75 | +0.77 | 60.1% | 182.5 | 60.1% | -0.23 | 0.68 | 0.35 | 1.00 | — |
| — | 1.70 | 5.00 | 3.35 | +0.63 | 59.9% | 185 | 59.9% | -0.37 | 2.70 | 0.40 | 5.00 | — |
| — | 0.85 | 2.55 | 1.70 | +0.46 | 59.8% | 187.5 | 59.8% | -0.54 | 2.92 | 1.85 | 4.00 | — |
| — | 0.60 | 1.30 | 0.95 | +0.30 | 59.7% | 190 | 59.7% | -0.70 | 4.40 | 3.20 | 5.60 | — |
| — | — | 1.25 | — | +0.17 | 59.6% | 192.5 | 59.6% | -0.83 | 6.20 | 4.40 | 8.00 | — |
| — | — | 1.40 | — | +0.08 | 59.6% | 195 | 59.6% | -0.92 | 8.70 | 7.20 | 10.20 | — |
| — | — | 3.50 | — | +0.04 | 59.7% | 197.5 | 59.7% | -0.96 | 10.60 | 9.10 | 12.10 | — |
| — | — | 0.15 | — | +0.01 | 59.8% | 200 | 59.8% | -0.99 | 13.75 | 12.00 | 15.50 | — |
| — | — | 0.05 | — | +0.00 | 59.9% | 202.5 | 59.9% | -1.00 | 16.10 | 14.30 | 17.90 | — |
| — | — | 0.05 | — | +0.00 | 60.0% | 205 | 60.0% | -1.00 | 18.60 | 16.80 | 20.40 | — |
| — | — | 3.80 | — | +0.00 | 60.2% | 207.5 | 60.2% | -1.00 | 21.05 | 19.20 | 22.90 | — |
| — | — | 4.00 | — | +0.00 | 60.5% | 210 | 60.5% | -1.00 | 23.60 | 21.80 | 25.40 | — |
| — | — | 3.60 | — | +0.00 | 60.8% | 212.5 | 60.8% | -1.00 | 25.95 | 24.00 | 27.90 | — |
| — | — | 4.90 | — | +0.00 | 61.1% | 215 | 61.1% | -1.00 | 28.60 | 26.80 | 30.40 | — |
| — | — | 0.60 | — | +0.00 | 61.4% | 217.5 | 61.4% | -1.00 | 30.95 | 29.00 | 32.90 | — |
| — | — | 0.50 | — | +0.00 | 61.7% | 220 | 61.7% | -1.00 | 33.45 | 31.50 | 35.40 | — |
| — | — | 4.90 | — | +0.00 | 62.1% | 222.5 | 62.1% | -1.00 | 35.95 | 34.00 | 37.90 | — |
| — | — | 0.30 | — | — | — | 225 | — | — | 38.45 | 36.50 | 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.