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 | |
| — | 40.50 | 44.60 | 42.55 | +0.96 | 56.6% | 145 | 56.6% | -0.04 | — | — | 2.40 | — |
| — | 36.00 | 39.90 | 37.95 | +0.94 | 55.6% | 150 | 55.6% | -0.06 | — | — | 4.40 | — |
| — | 31.10 | 35.50 | 33.30 | +0.91 | 54.5% | 155 | 54.5% | -0.09 | 1.52 | 0.35 | 2.70 | — |
| — | 27.00 | 31.00 | 29.00 | +0.87 | 53.5% | 160 | 53.5% | -0.13 | 1.95 | 0.50 | 3.40 | — |
| — | 22.50 | 27.00 | 24.75 | +0.83 | 52.5% | 165 | 52.5% | -0.17 | 3.25 | 2.00 | 4.50 | — |
| — | 20.50 | 25.00 | 22.75 | +0.80 | 52.1% | 167.5 | 52.1% | -0.20 | 3.42 | 2.35 | 4.50 | — |
| — | 19.00 | 23.00 | 21.00 | +0.77 | 51.7% | 170 | 51.7% | -0.23 | 4.28 | 2.55 | 6.00 | — |
| — | 17.00 | 21.40 | 19.20 | +0.74 | 51.2% | 172.5 | 51.2% | -0.26 | 4.75 | 3.40 | 6.10 | — |
| — | 15.50 | 19.50 | 17.50 | +0.71 | 50.9% | 175 | 50.9% | -0.29 | 5.25 | 3.00 | 7.50 | — |
| — | 13.50 | 18.00 | 15.75 | +0.67 | 50.5% | 177.5 | 50.5% | -0.33 | 7.00 | 5.60 | 8.40 | — |
| — | 12.00 | 16.50 | 14.25 | +0.64 | 50.2% | 180 | 50.2% | -0.36 | 7.05 | 5.00 | 9.10 | — |
| — | 10.50 | 14.40 | 12.45 | +0.60 | 49.9% | 182.5 | 49.9% | -0.40 | 8.80 | 7.40 | 10.20 | — |
| — | 9.10 | 13.50 | 11.30 | +0.56 | 49.6% | 185 | 49.6% | -0.44 | 9.15 | 7.00 | 11.30 | — |
| — | 8.00 | 12.30 | 10.15 | +0.52 | 49.3% | 187.5 | 49.3% | -0.48 | 10.85 | 9.00 | 12.70 | — |
| — | 7.00 | 11.00 | 9.00 | +0.48 | 49.1% | 190 | 49.1% | -0.52 | 12.25 | 10.70 | 13.80 | — |
| — | 5.70 | 9.90 | 7.80 | +0.44 | 48.9% | 192.5 | 48.9% | -0.56 | 13.20 | 11.00 | 15.40 | — |
| — | 5.80 | 8.90 | 7.35 | +0.41 | 48.8% | 195 | 48.8% | -0.60 | 14.65 | 12.50 | 16.80 | — |
| — | 4.90 | 8.00 | 6.45 | +0.37 | 48.6% | 197.5 | 48.6% | -0.64 | 16.50 | 14.50 | 18.50 | — |
| — | 4.20 | 7.30 | 5.75 | +0.33 | 48.5% | 200 | 48.5% | -0.67 | 18.45 | 16.50 | 20.40 | — |
| — | 3.90 | 5.00 | 4.45 | +0.30 | 48.5% | 202.5 | 48.5% | -0.70 | 20.15 | 18.10 | 22.20 | — |
| — | 2.70 | 6.40 | 4.55 | +0.27 | 48.4% | 205 | 48.4% | -0.74 | 22.00 | 20.00 | 24.00 | — |
| — | 2.55 | 5.60 | 4.08 | +0.24 | 48.4% | 207.5 | 48.4% | -0.77 | 24.10 | 22.20 | 26.00 | — |
| — | 1.55 | 5.30 | 3.42 | +0.21 | 48.4% | 210 | 48.4% | -0.79 | 26.15 | 24.10 | 28.20 | — |
| — | 1.70 | 5.00 | 3.35 | +0.19 | 48.5% | 212.5 | 48.5% | -0.82 | 28.10 | 26.00 | 30.20 | — |
| — | 1.35 | 4.50 | 2.92 | +0.17 | 48.5% | 215 | 48.5% | -0.84 | 30.40 | 28.30 | 32.50 | — |
| — | 0.40 | 5.00 | 2.70 | +0.13 | 48.7% | 220 | 48.7% | -0.88 | 34.80 | 32.60 | 37.00 | — |
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.