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 | |
| — | 35.40 | 38.40 | 36.90 | +0.97 | 59.8% | 150 | 59.8% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 29.50 | 33.50 | 31.50 | +0.96 | 57.2% | 155 | 57.2% | -0.04 | — | — | 1.90 | — |
| — | 25.50 | 28.70 | 27.10 | +0.93 | 54.8% | 160 | 54.8% | -0.07 | 1.07 | 0.35 | 1.80 | — |
| — | 20.20 | 24.00 | 22.10 | +0.89 | 52.8% | 165 | 52.8% | -0.11 | 0.90 | 0.70 | 1.10 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 16.50 | 19.70 | 18.10 | +0.83 | 51.1% | 170 | 51.1% | -0.17 | 1.70 | 1.45 | 1.95 | — |
| — | 13.60 | 17.90 | 15.75 | +0.80 | 50.4% | 172.5 | 50.4% | -0.20 | 2.60 | 1.10 | 4.10 | — |
| — | 11.70 | 16.00 | 13.85 | +0.76 | 49.8% | 175 | 49.8% | -0.24 | 3.27 | 1.95 | 4.60 | — |
| — | 10.00 | 14.40 | 12.20 | +0.71 | 49.3% | 177.5 | 49.3% | -0.29 | 3.70 | 3.10 | 4.30 | — |
| — | 9.20 | 12.40 | 10.80 | +0.66 | 48.9% | 180 | 48.9% | -0.34 | 4.15 | 3.30 | 5.00 | — |
| — | 7.70 | 10.90 | 9.30 | +0.61 | 48.6% | 182.5 | 48.6% | -0.39 | 5.70 | 5.00 | 6.40 | — |
| — | 5.50 | 8.80 | 7.15 | +0.55 | 48.3% | 185 | 48.3% | -0.45 | 6.70 | 6.00 | 7.40 | — |
| — | 5.80 | 7.60 | 6.70 | +0.49 | 48.2% | 187.5 | 48.2% | -0.51 | 8.00 | 7.10 | 8.90 | — |
| — | 4.90 | 6.60 | 5.75 | +0.44 | 48.1% | 190 | 48.1% | -0.56 | 8.95 | 7.30 | 10.60 | — |
| — | 3.10 | 5.50 | 4.30 | +0.38 | 48.1% | 192.5 | 48.1% | -0.62 | 11.50 | 9.80 | 13.20 | — |
| — | 3.20 | 5.80 | 4.50 | +0.33 | 48.1% | 195 | 48.1% | -0.67 | 12.35 | 10.70 | 14.00 | — |
| — | 2.55 | 5.10 | 3.83 | +0.29 | 48.2% | 197.5 | 48.2% | -0.72 | 14.25 | 12.60 | 15.90 | — |
| — | 1.60 | 3.30 | 2.45 | +0.24 | 48.3% | 200 | 48.3% | -0.76 | 16.10 | 14.80 | 17.40 | — |
| — | 0.75 | 3.60 | 2.17 | +0.21 | 48.5% | 202.5 | 48.5% | -0.80 | 18.10 | 16.60 | 19.60 | — |
| — | 1.15 | 2.95 | 2.05 | +0.17 | 48.7% | 205 | 48.7% | -0.83 | 20.20 | 18.70 | 21.70 | — |
| — | — | 1.85 | — | +0.14 | 49.0% | 207.5 | 49.0% | -0.86 | 22.50 | 20.90 | 24.10 | — |
| — | 0.50 | 1.25 | 0.88 | +0.12 | 49.3% | 210 | 49.3% | -0.89 | 24.60 | 23.10 | 26.10 | — |
| — | 0.15 | 3.60 | 1.88 | +0.10 | 49.6% | 212.5 | 49.6% | -0.91 | 26.80 | 25.00 | 28.60 | — |
| — | 0.20 | 1.55 | 0.88 | +0.08 | 50.0% | 215 | 50.0% | -0.93 | 29.50 | 27.50 | 31.50 | — |
| — | — | 1.00 | — | +0.06 | 50.4% | 217.5 | 50.4% | -0.94 | 32.05 | 30.10 | 34.00 | — |
| — | 0.30 | 1.10 | 0.70 | +0.05 | 50.8% | 220 | 50.8% | -0.96 | 34.30 | 32.20 | 36.40 | — |
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.