Spot 186.12
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.00 | 38.00 | 36.00 | +0.99 | 65.4% | 150 | 65.4% | -0.01 | — | — | 1.65 | — |
| — | 30.20 | 33.00 | 31.60 | +0.99 | 62.0% | 155 | 62.0% | -0.01 | — | — | 3.70 | — |
| — | 26.70 | 30.50 | 28.60 | +0.98 | 60.4% | 157.5 | 60.4% | -0.02 | — | — | 3.50 | — |
| — | 24.20 | 28.00 | 26.10 | +0.97 | 58.9% | 160 | 58.9% | -0.03 | — | — | 3.60 | — |
| — | 21.60 | 25.70 | 23.65 | +0.96 | 57.4% | 162.5 | 57.4% | -0.04 | — | — | 3.70 | — |
| — | 19.30 | 23.30 | 21.30 | +0.95 | 56.0% | 165 | 56.0% | -0.05 | — | — | 2.70 | — |
| — | 17.80 | 20.50 | 19.15 | +0.93 | 54.6% | 167.5 | 54.6% | -0.07 | 1.93 | 0.05 | 3.80 | — |
| — | 14.50 | 18.40 | 16.45 | +0.90 | 53.4% | 170 | 53.4% | -0.10 | 0.55 | 0.05 | 1.05 | — |
| — | 13.20 | 16.00 | 14.60 | +0.86 | 52.2% | 172.5 | 52.2% | -0.14 | — | — | 2.85 | — |
| — | 10.00 | 14.30 | 12.15 | +0.82 | 50.9% | 175 | 50.9% | -0.18 | 2.05 | 0.50 | 3.60 | — |
| — | 8.00 | 11.80 | 9.90 | +0.77 | 49.7% | 177.5 | 49.7% | -0.23 | 1.12 | 0.25 | 2.00 | — |
| — | 6.00 | 10.50 | 8.25 | +0.71 | 48.6% | 180 | 48.6% | -0.29 | 2.83 | 1.65 | 4.00 | — |
| — | 4.50 | 8.40 | 6.45 | +0.63 | 47.7% | 182.5 | 47.7% | -0.37 | 3.48 | 1.75 | 5.20 | — |
| — | 3.00 | 7.50 | 5.25 | +0.55 | 47.1% | 185 | 47.1% | -0.45 | 3.35 | 2.30 | 4.40 | — |
| — | 2.55 | 5.80 | 4.17 | +0.47 | 46.8% | 187.5 | 46.8% | -0.53 | 4.90 | 3.50 | 6.30 | — |
| — | 2.45 | 3.70 | 3.08 | +0.39 | 46.8% | 190 | 46.8% | -0.61 | 6.60 | 5.00 | 8.20 | — |
| — | 0.10 | 4.40 | 2.25 | +0.32 | 46.9% | 192.5 | 46.9% | -0.68 | 8.75 | 6.60 | 10.90 | — |
| — | 0.15 | 4.10 | 2.12 | +0.25 | 47.2% | 195 | 47.2% | -0.75 | 10.60 | 8.50 | 12.70 | — |
| — | 0.05 | 1.50 | 0.78 | +0.20 | 47.5% | 197.5 | 47.5% | -0.81 | 12.35 | 10.80 | 13.90 | — |
| — | 0.50 | 1.00 | 0.75 | +0.15 | 47.8% | 200 | 47.8% | -0.85 | 14.50 | 12.90 | 16.10 | — |
| — | — | 1.85 | — | +0.11 | 48.1% | 202.5 | 48.1% | -0.89 | 16.65 | 15.20 | 18.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.08 | 48.5% | 205 | 48.5% | -0.92 | 19.50 | 17.60 | 21.40 | — |
| — | — | 1.75 | — | +0.06 | 48.8% | 207.5 | 48.8% | -0.95 | 21.80 | 19.80 | 23.80 | — |
| — | 0.05 | 0.50 | 0.28 | +0.04 | 49.2% | 210 | 49.2% | -0.96 | 24.30 | 22.50 | 26.10 | — |
| — | — | 3.70 | — | +0.03 | 49.6% | 212.5 | 49.6% | -0.98 | 26.65 | 24.60 | 28.70 | — |
| — | — | 0.25 | — | +0.02 | 50.1% | 215 | 50.1% | -0.99 | 29.10 | 27.20 | 31.00 | — |
| — | — | 2.10 | — | +0.01 | 50.7% | 217.5 | 50.7% | -0.99 | 31.55 | 29.60 | 33.50 | — |
| — | — | 3.60 | — | +0.01 | 51.3% | 220 | 51.3% | -1.00 | 34.10 | 32.20 | 36.00 | — |
| — | — | 2.85 | — | +0.01 | 52.0% | 222.5 | 52.0% | -1.00 | 36.50 | 34.50 | 38.50 | — |
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.