Spot 186.51
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.20 | 43.90 | 42.05 | +1.00 | 64.6% | 145 | 64.6% | -0.00 | — | — | 1.65 | — |
| — | 34.70 | 38.90 | 36.80 | +1.00 | 62.1% | 150 | 62.1% | -0.00 | — | — | 0.30 | — |
| — | 29.80 | 33.90 | 31.85 | +0.99 | 60.1% | 155 | 60.1% | -0.01 | — | — | 3.20 | — |
| — | 27.40 | 31.50 | 29.45 | +0.98 | 59.2% | 157.5 | 59.2% | -0.02 | — | — | 3.70 | — |
| — | 24.90 | 29.00 | 26.95 | +0.97 | 58.4% | 160 | 58.4% | -0.03 | 0.25 | 0.15 | 0.35 | — |
| — | 22.50 | 26.60 | 24.55 | +0.96 | 57.6% | 162.5 | 57.6% | -0.04 | — | — | 0.85 | — |
| — | 20.20 | 24.20 | 22.20 | +0.95 | 57.0% | 165 | 57.0% | -0.05 | 0.33 | 0.10 | 0.55 | — |
| — | 17.80 | 21.90 | 19.85 | +0.92 | 56.4% | 167.5 | 56.4% | -0.08 | 0.97 | 0.15 | 1.80 | — |
| — | 16.00 | 19.80 | 17.90 | +0.89 | 55.9% | 170 | 55.9% | -0.10 | 1.15 | 0.50 | 1.80 | — |
| — | 13.40 | 17.50 | 15.45 | +0.86 | 55.5% | 172.5 | 55.5% | -0.14 | — | — | 3.30 | — |
| — | 12.10 | 14.30 | 13.20 | +0.81 | 55.2% | 175 | 55.2% | -0.19 | 1.50 | 0.95 | 2.05 | — |
| — | 9.50 | 13.70 | 11.60 | +0.76 | 55.0% | 177.5 | 55.0% | -0.24 | 2.30 | 0.20 | 4.40 | — |
| — | 7.50 | 11.90 | 9.70 | +0.70 | 55.0% | 180 | 55.0% | -0.30 | 2.77 | 2.25 | 3.30 | — |
| — | 6.10 | 10.30 | 8.20 | +0.63 | 55.1% | 182.5 | 55.1% | -0.37 | 3.77 | 1.65 | 5.90 | — |
| — | 5.80 | 7.90 | 6.85 | +0.56 | 55.3% | 185 | 55.3% | -0.44 | 5.15 | 4.40 | 5.90 | — |
| — | 4.70 | 7.70 | 6.20 | +0.49 | 55.7% | 187.5 | 55.7% | -0.51 | 6.15 | 4.30 | 8.00 | — |
| — | 4.00 | 4.60 | 4.30 | +0.42 | 56.1% | 190 | 56.1% | -0.58 | 7.60 | 5.60 | 9.60 | — |
| — | 1.80 | 3.90 | 2.85 | +0.36 | 56.5% | 192.5 | 56.5% | -0.64 | 9.30 | 7.90 | 10.70 | — |
| — | 2.00 | 3.10 | 2.55 | +0.30 | 56.9% | 195 | 56.9% | -0.70 | 11.15 | 10.10 | 12.20 | — |
| — | 0.10 | 4.90 | 2.50 | +0.25 | 57.3% | 197.5 | 57.3% | -0.75 | 12.85 | 11.20 | 14.50 | — |
| — | 1.50 | 1.85 | 1.68 | +0.20 | 57.5% | 200 | 57.5% | -0.80 | 15.10 | 13.40 | 16.80 | — |
| 26 | 1.05 | 2.80 | 1.93 | +0.16 | 57.7% | 202.5 | 57.7% | -0.84 | 17.05 | 14.80 | 19.30 | — |
| — | 0.65 | 1.15 | 0.90 | +0.13 | 57.7% | 205 | 57.7% | -0.88 | 19.60 | 18.00 | 21.20 | 1 |
| — | — | 1.90 | — | +0.10 | 57.7% | 207.5 | 57.7% | -0.90 | 21.50 | 19.30 | 23.70 | — |
| 1,734 | 0.15 | 0.70 | 0.42 | +0.07 | 57.5% | 210 | 57.5% | -0.93 | 23.85 | 21.80 | 25.90 | 33 |
| — | — | 1.60 | — | +0.05 | 57.3% | 212.5 | 57.3% | -0.95 | 26.25 | 24.20 | 28.30 | — |
| — | — | 0.95 | — | +0.04 | 57.0% | 215 | 57.0% | -0.97 | 28.55 | 26.50 | 30.60 | — |
| — | — | 3.70 | — | +0.03 | 56.7% | 217.5 | 56.7% | -0.98 | 31.05 | 29.00 | 33.10 | — |
| — | — | 0.65 | — | +0.02 | 56.3% | 220 | 56.3% | -0.99 | 33.75 | 32.00 | 35.50 | — |
| — | — | 3.70 | — | +0.01 | 55.9% | 222.5 | 55.9% | -0.99 | 36.10 | 34.20 | 38.00 | — |
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.