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 | |
| — | 35.30 | 38.30 | 36.80 | — | — | 149 | — | — | — | — | 0.55 | — |
| — | 34.10 | 36.90 | 35.50 | — | — | 150 | — | — | — | — | 0.35 | — |
| — | 31.90 | 34.80 | 33.35 | — | — | 152.5 | — | — | — | — | 0.35 | — |
| — | 29.20 | 32.20 | 30.70 | — | — | 155 | — | — | — | — | 0.15 | — |
| — | 26.90 | 29.60 | 28.25 | — | — | 157.5 | — | — | — | — | 0.35 | — |
| — | 24.30 | 27.20 | 25.75 | — | — | 160 | — | — | — | — | 0.20 | — |
| — | 21.90 | 24.30 | 23.10 | — | — | 162.5 | — | — | — | — | 0.20 | — |
| — | 19.40 | 22.30 | 20.85 | — | — | 165 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 18.40 | 19.50 | 18.95 | — | — | 167.5 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 15.60 | 17.20 | 16.40 | — | — | 170 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 13.30 | 14.70 | 14.00 | — | — | 172.5 | — | — | 0.85 | 0.40 | 1.30 | — |
| — | 10.40 | 12.90 | 11.65 | — | — | 175 | — | — | 0.88 | 0.75 | 1.00 | — |
| — | 8.70 | 10.60 | 9.65 | — | — | 177.5 | — | — | 1.32 | 1.15 | 1.50 | — |
| — | 6.90 | 8.30 | 7.60 | — | — | 180 | — | — | 1.88 | 1.60 | 2.15 | — |
| — | 5.20 | 6.30 | 5.75 | — | — | 182.5 | — | — | 2.95 | 2.70 | 3.20 | — |
| — | 4.10 | 4.60 | 4.35 | — | — | 185 | — | — | 4.00 | 3.80 | 4.20 | — |
| — | 3.00 | 3.40 | 3.20 | — | — | 187.5 | 28.0% | -0.48 | 5.45 | 5.20 | 5.70 | — |
| — | 2.05 | 2.40 | 2.23 | +0.47 | 27.9% | 190 | — | — | 7.05 | 5.70 | 8.40 | — |
| — | 1.35 | 1.65 | 1.50 | +0.38 | 27.8% | 192.5 | 27.8% | -0.66 | 9.25 | 8.50 | 10.00 | — |
| — | 0.85 | 1.15 | 1.00 | +0.29 | 27.7% | 195 | 27.7% | -0.74 | 11.15 | 10.00 | 12.30 | — |
| — | 0.50 | 1.00 | 0.75 | +0.22 | 27.8% | 197.5 | 27.8% | -0.81 | 13.15 | 11.80 | 14.50 | — |
| — | 0.35 | 1.05 | 0.70 | +0.16 | 27.8% | 200 | 27.8% | -0.86 | 15.75 | 14.80 | 16.70 | — |
| — | — | 1.05 | — | +0.11 | 28.0% | 202.5 | 28.0% | -0.90 | 18.30 | 17.00 | 19.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.07 | 28.2% | 205 | 28.2% | -0.93 | 20.30 | 18.60 | 22.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 28.4% | 207.5 | 28.4% | -0.96 | 22.90 | 21.30 | 24.50 | — |
| — | — | 0.20 | — | +0.03 | 28.7% | 210 | 28.7% | -0.97 | 25.65 | 24.40 | 26.90 | — |
| — | — | 0.25 | — | +0.02 | 29.0% | 212.5 | 29.0% | -0.98 | 28.10 | 26.90 | 29.30 | — |
| — | — | 0.20 | — | +0.01 | 29.4% | 215 | 29.4% | -0.99 | 30.50 | 29.20 | 31.80 | — |
| — | — | 0.15 | — | +0.01 | 30.3% | 220 | 30.3% | -1.00 | 35.00 | 33.20 | 36.80 | — |
| — | — | 0.35 | — | +0.00 | 31.3% | 225 | 31.3% | -1.00 | 40.15 | 38.50 | 41.80 | — |
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.