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 | +0.98 | 65.1% | 145 | 65.1% | -0.02 | — | — | 2.60 | — |
| — | 35.00 | 39.10 | 37.05 | +0.97 | 62.2% | 150 | 62.2% | -0.03 | — | — | 4.10 | — |
| — | 32.50 | 36.70 | 34.60 | +0.96 | 60.8% | 152.5 | 60.8% | -0.04 | — | — | 3.90 | — |
| — | 30.10 | 34.20 | 32.15 | +0.95 | 59.5% | 155 | 59.5% | -0.05 | — | — | 3.80 | — |
| — | 27.70 | 31.90 | 29.80 | +0.94 | 58.2% | 157.5 | 58.2% | -0.06 | — | — | 3.80 | — |
| — | 25.50 | 29.50 | 27.50 | +0.93 | 57.0% | 160 | 57.0% | -0.07 | — | — | 3.90 | — |
| — | 23.00 | 27.40 | 25.20 | +0.91 | 55.9% | 162.5 | 55.9% | -0.09 | — | — | 3.80 | — |
| — | 20.70 | 25.00 | 22.85 | +0.89 | 54.8% | 165 | 54.8% | -0.11 | 2.35 | 0.60 | 4.10 | — |
| — | 18.50 | 22.80 | 20.65 | +0.86 | 53.8% | 167.5 | 53.8% | -0.14 | 1.73 | 0.15 | 3.30 | — |
| — | 16.50 | 20.90 | 18.70 | +0.83 | 52.9% | 170 | 52.9% | -0.17 | 2.85 | 1.50 | 4.20 | — |
| — | 14.50 | 18.20 | 16.35 | +0.80 | 52.1% | 172.5 | 52.1% | -0.20 | 2.80 | 1.30 | 4.30 | — |
| — | — | — | — | +0.76 | 51.3% | 175 | 51.3% | -0.24 | — | — | — | — |
| — | — | — | — | +0.71 | 50.6% | 177.5 | 50.6% | -0.29 | — | — | — | — |
| — | — | — | — | +0.67 | 50.0% | 180 | 50.0% | -0.33 | — | — | — | — |
| — | — | — | — | +0.61 | 49.5% | 182.5 | 49.5% | -0.39 | — | — | — | — |
| — | 6.40 | 10.70 | 8.55 | +0.56 | 49.0% | 185 | 49.0% | -0.44 | 6.20 | 4.50 | 7.90 | — |
| — | 5.50 | 8.80 | 7.15 | +0.50 | 48.7% | 187.5 | 48.7% | -0.50 | 8.25 | 6.70 | 9.80 | — |
| — | 4.00 | 8.30 | 6.15 | +0.45 | 48.4% | 190 | 48.4% | -0.55 | 9.60 | 8.00 | 11.20 | — |
| — | 4.30 | 7.40 | 5.85 | +0.39 | 48.2% | 192.5 | 48.2% | -0.61 | 10.75 | 9.20 | 12.30 | — |
| — | 3.50 | 5.70 | 4.60 | +0.34 | 48.0% | 195 | 48.0% | -0.66 | 12.30 | 10.10 | 14.50 | — |
| — | 2.70 | 4.20 | 3.45 | +0.29 | 47.9% | 197.5 | 47.9% | -0.71 | 14.50 | 12.70 | 16.30 | — |
| — | 2.10 | 3.80 | 2.95 | +0.25 | 47.9% | 200 | 47.9% | -0.76 | 16.10 | 14.00 | 18.20 | — |
| — | 1.55 | 4.60 | 3.08 | +0.21 | 48.0% | 202.5 | 48.0% | -0.80 | 18.30 | 16.50 | 20.10 | — |
| — | 1.15 | 2.75 | 1.95 | +0.17 | 48.1% | 205 | 48.1% | -0.83 | 20.35 | 18.50 | 22.20 | — |
| — | — | 4.90 | — | +0.14 | 48.3% | 207.5 | 48.3% | -0.86 | 22.20 | 20.00 | 24.40 | — |
| — | 0.25 | 4.10 | 2.17 | +0.12 | 48.5% | 210 | 48.5% | -0.89 | 24.60 | 22.70 | 26.50 | — |
| — | 0.05 | 3.90 | 1.98 | +0.10 | 48.8% | 212.5 | 48.8% | -0.91 | 26.65 | 24.60 | 28.70 | — |
| — | — | 4.90 | — | +0.08 | 49.1% | 215 | 49.1% | -0.93 | 29.00 | 27.00 | 31.00 | — |
| — | — | 3.60 | — | +0.06 | 49.5% | 217.5 | 49.5% | -0.94 | 31.40 | 29.50 | 33.30 | — |
| — | — | 1.80 | — | +0.05 | 49.9% | 220 | 49.9% | -0.96 | 33.65 | 31.60 | 35.70 | — |
| — | — | 4.00 | — | +0.04 | 50.4% | 222.5 | 50.4% | -0.97 | 36.05 | 34.00 | 38.10 | — |
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.