Spot 186.02
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.40 | 37.20 | 35.80 | — | — | 150 | — | — | — | — | 0.95 | — |
| — | 29.30 | 32.70 | 31.00 | — | — | 155 | — | — | — | — | 1.15 | — |
| — | 26.70 | 29.70 | 28.20 | — | — | 157.5 | — | — | — | — | 0.75 | — |
| — | 24.20 | 27.60 | 25.90 | — | — | 160 | — | — | — | — | 1.15 | — |
| — | 21.80 | 24.70 | 23.25 | — | — | 162.5 | — | — | — | — | 1.15 | — |
| — | 20.10 | 22.70 | 21.40 | — | — | 165 | — | — | — | — | 0.20 | — |
| — | 16.90 | 20.00 | 18.45 | — | — | 167.5 | — | — | — | — | 1.15 | — |
| — | 14.30 | 17.80 | 16.05 | — | — | 170 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 12.00 | 15.30 | 13.65 | — | — | 172.5 | — | — | — | — | 0.40 | — |
| — | 11.10 | 11.60 | 11.35 | — | — | 175 | — | — | 0.28 | 0.20 | 0.35 | — |
| — | 7.80 | 10.50 | 9.15 | — | — | 177.5 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 180 | — | — | 0.78 | 0.70 | 0.85 | — |
| — | 4.50 | 5.60 | 5.05 | — | — | 182.5 | — | — | 1.40 | 1.20 | 1.60 | — |
| — | 3.30 | 3.50 | 3.40 | — | — | 185 | — | — | 2.33 | 2.15 | 2.50 | — |
| — | 2.05 | 2.40 | 2.23 | — | — | 187.5 | — | — | 3.60 | 3.40 | 3.80 | — |
| — | 1.25 | 1.55 | 1.40 | — | — | 190 | — | — | 5.20 | 5.00 | 5.40 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 192.5 | — | — | 7.15 | 5.80 | 8.50 | — |
| — | 0.25 | 0.75 | 0.50 | — | — | 195 | — | — | 9.55 | 9.00 | 10.10 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 197.5 | — | — | 11.70 | 10.40 | 13.00 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 200 | — | — | 14.25 | 13.40 | 15.10 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 202.5 | — | — | 16.80 | 15.20 | 18.40 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 205 | — | — | 19.25 | 17.70 | 20.80 | — |
| — | — | 0.90 | — | — | — | 207.5 | — | — | 21.75 | 20.20 | 23.30 | — |
| — | — | 0.35 | — | — | — | 210 | — | — | 24.05 | 23.30 | 24.80 | — |
| — | — | 0.75 | — | — | — | 212.5 | — | — | 26.90 | 25.50 | 28.30 | — |
| — | — | 0.75 | — | — | — | 215 | — | — | 29.45 | 28.10 | 30.80 | — |
| — | — | 0.05 | — | — | — | 217.5 | — | — | 31.95 | 30.60 | 33.30 | — |
| — | — | 0.05 | — | — | — | 220 | — | — | 34.25 | 33.20 | 35.30 | — |
| — | — | 0.75 | — | — | — | 225 | — | — | 39.40 | 38.00 | 40.80 | — |
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.