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 | |
| — | 36.00 | 40.20 | 38.10 | — | — | 150 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 31.50 | 35.90 | 33.70 | — | — | 155 | — | — | 1.20 | 0.40 | 2.00 | — |
| — | 27.00 | 31.50 | 29.25 | — | — | 160 | — | — | 2.33 | 1.05 | 3.60 | — |
| — | 25.00 | 29.40 | 27.20 | — | — | 162.5 | — | — | 2.08 | 0.25 | 3.90 | — |
| — | 23.00 | 27.20 | 25.10 | — | — | 165 | — | — | 3.05 | 2.10 | 4.00 | — |
| — | 21.00 | 25.50 | 23.25 | — | — | 167.5 | — | — | 3.40 | 1.40 | 5.40 | — |
| — | 19.00 | 23.50 | 21.25 | — | — | 170 | 50.9% | -0.23 | 4.60 | 3.20 | 6.00 | — |
| — | 17.20 | 21.40 | 19.30 | +0.74 | 50.5% | 172.5 | 50.5% | -0.26 | 5.40 | 3.80 | 7.00 | — |
| — | 16.40 | 19.00 | 17.70 | +0.71 | 50.1% | 175 | 50.1% | -0.29 | 5.60 | 3.40 | 7.80 | — |
| — | 13.80 | 18.00 | 15.90 | +0.68 | 49.8% | 177.5 | 49.8% | -0.33 | 6.40 | 4.30 | 8.50 | — |
| — | 13.10 | 16.50 | 14.80 | +0.64 | 49.5% | 180 | 49.5% | -0.36 | 7.55 | 6.10 | 9.00 | — |
| — | 11.80 | 14.30 | 13.05 | +0.60 | 49.2% | 182.5 | 49.2% | -0.40 | 8.45 | 7.00 | 9.90 | — |
| — | 9.90 | 13.80 | 11.85 | +0.56 | 49.0% | 185 | 49.0% | -0.44 | 9.95 | 8.60 | 11.30 | — |
| — | 9.30 | 12.20 | 10.75 | +0.53 | 48.7% | 187.5 | 48.7% | -0.48 | 10.65 | 8.70 | 12.60 | — |
| — | 8.10 | 11.40 | 9.75 | +0.49 | 48.6% | 190 | 48.6% | -0.52 | 12.15 | 10.30 | 14.00 | — |
| — | 6.90 | 10.20 | 8.55 | +0.45 | 48.4% | 192.5 | 48.4% | -0.56 | 13.40 | 11.90 | 14.90 | — |
| — | 6.00 | 8.00 | 7.00 | +0.41 | 48.3% | 195 | 48.3% | -0.59 | 15.05 | 13.10 | 17.00 | — |
| — | 5.20 | 8.30 | 6.75 | +0.37 | 48.2% | 197.5 | 48.2% | -0.63 | 16.80 | 15.40 | 18.20 | — |
| — | 4.70 | 6.30 | 5.50 | +0.34 | 48.1% | 200 | 48.1% | -0.66 | 18.65 | 16.90 | 20.40 | — |
| — | 2.90 | 7.00 | 4.95 | +0.31 | 48.0% | 202.5 | 48.0% | -0.70 | 20.35 | 18.90 | 21.80 | — |
| — | 3.20 | 6.10 | 4.65 | +0.28 | 48.0% | 205 | 48.0% | -0.73 | 22.00 | 20.00 | 24.00 | — |
| — | 2.30 | 5.50 | 3.90 | +0.25 | 48.0% | 207.5 | 48.0% | -0.76 | 23.75 | 21.50 | 26.00 | — |
| — | 1.50 | 5.20 | 3.35 | +0.22 | 48.0% | 210 | 48.0% | -0.79 | 25.75 | 23.50 | 28.00 | — |
| — | 0.50 | 5.00 | 2.75 | +0.19 | 48.1% | 212.5 | 48.1% | -0.81 | 27.75 | 25.50 | 30.00 | — |
| — | 0.35 | 5.00 | 2.67 | +0.17 | 48.1% | 215 | 48.1% | -0.84 | 30.00 | 27.60 | 32.40 | — |
| — | 0.25 | 5.00 | 2.62 | +0.13 | 48.3% | 220 | 48.3% | -0.88 | 34.35 | 32.00 | 36.70 | — |
| — | — | 4.90 | — | +0.10 | 48.6% | 225 | 48.6% | -0.91 | 38.90 | 36.50 | 41.30 | — |
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.