Spot 186.10
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.90 | 61.00 | 56.45 | — | — | 130 | — | — | — | — | 0.05 | — |
| — | 46.90 | 55.50 | 51.20 | — | — | 135 | — | — | — | — | 4.30 | — |
| — | 42.00 | 51.00 | 46.50 | — | — | 140 | — | — | — | — | 0.03 | — |
| — | 39.20 | 43.20 | 41.20 | — | — | 145 | — | — | — | — | 4.30 | — |
| — | 33.20 | 38.10 | 35.65 | — | — | 150 | — | — | — | — | 4.30 | — |
| — | 29.50 | 32.95 | 31.23 | — | — | 155 | — | — | — | — | 0.01 | — |
| — | 22.55 | 27.75 | 25.15 | — | — | 160 | — | — | — | — | 0.06 | — |
| — | 20.20 | 21.90 | 21.05 | +1.00 | 50.8% | 165 | 50.8% | -0.00 | — | — | 0.01 | — |
| — | 15.75 | 17.30 | 16.52 | +0.99 | 48.1% | 170 | 48.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.80 | 14.45 | 13.62 | +0.99 | 46.6% | 172.5 | 46.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.30 | 11.95 | 11.12 | +0.97 | 45.1% | 175 | 45.1% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 7.50 | 10.45 | 8.97 | +0.93 | 43.7% | 177.5 | 43.7% | -0.07 | 0.17 | 0.15 | 0.19 | — |
| — | 6.10 | 7.00 | 6.55 | +0.86 | 42.7% | 180 | 42.7% | -0.14 | 0.41 | 0.40 | 0.42 | — |
| — | 4.15 | 5.10 | 4.62 | +0.74 | 42.3% | 182.5 | 42.3% | -0.26 | 0.88 | 0.83 | 0.93 | — |
| — | 2.76 | 3.15 | 2.96 | +0.58 | 42.5% | 185 | 42.5% | -0.42 | 1.74 | 1.62 | 1.85 | — |
| — | 1.73 | 1.85 | 1.79 | +0.42 | 43.2% | 187.5 | 43.2% | -0.58 | 3.02 | 2.84 | 3.20 | — |
| — | 1.00 | 1.09 | 1.04 | +0.27 | 44.4% | 190 | 44.4% | -0.73 | 4.72 | 4.45 | 5.00 | — |
| — | 0.54 | 0.64 | 0.59 | +0.16 | 46.1% | 192.5 | 46.1% | -0.84 | 6.75 | 6.35 | 7.15 | — |
| — | 0.30 | 0.34 | 0.32 | +0.10 | 48.5% | 195 | 48.5% | -0.90 | 9.03 | 8.50 | 9.55 | — |
| — | 0.18 | 0.21 | 0.20 | +0.06 | 51.7% | 197.5 | 51.7% | -0.94 | 11.30 | 10.80 | 11.80 | — |
| — | 0.11 | 0.15 | 0.13 | +0.04 | 55.4% | 200 | 55.4% | -0.96 | 14.05 | 13.00 | 15.10 | — |
| — | 0.06 | 0.14 | 0.10 | +0.03 | 59.5% | 202.5 | 59.5% | -0.97 | 16.27 | 15.50 | 17.05 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 63.7% | 205 | 63.7% | -0.98 | 19.10 | 18.20 | 20.00 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 67.9% | 207.5 | 67.9% | -0.99 | 21.23 | 19.95 | 22.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 71.7% | 210 | 71.7% | -0.99 | 24.10 | 23.20 | 25.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 75.3% | 212.5 | 75.3% | -0.99 | 26.80 | 25.70 | 27.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 78.4% | 215 | 78.4% | -1.00 | 29.30 | 27.85 | 30.75 | — |
| — | — | 0.22 | — | +0.01 | 81.3% | 217.5 | 81.3% | -1.00 | 31.73 | 29.05 | 34.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 84.1% | 220 | 84.1% | -1.00 | 33.35 | 31.55 | 35.15 | — |
| — | — | 0.11 | — | +0.00 | 86.8% | 222.5 | 86.8% | -1.00 | 36.80 | 35.10 | 38.50 | — |
| — | — | 0.10 | — | +0.00 | 89.3% | 225 | 89.3% | -1.00 | 39.25 | 37.60 | 40.90 | — |
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.