Spot 186.68
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.80 | 44.00 | 42.40 | — | — | 145 | — | — | — | — | 2.25 | — |
| — | 35.80 | 39.05 | 37.42 | +0.99 | 38.8% | 150 | 38.8% | -0.02 | 0.25 | 0.11 | 0.39 | — |
| — | 31.10 | 34.05 | 32.58 | +0.97 | 37.2% | 155 | — | — | 0.41 | 0.02 | 0.80 | — |
| — | 26.15 | 29.20 | 27.68 | +0.95 | 35.7% | 160 | — | — | 0.47 | 0.19 | 0.75 | — |
| — | 22.00 | 24.50 | 23.25 | +0.92 | 34.3% | 165 | 34.3% | -0.10 | 0.85 | 0.72 | 0.98 | — |
| — | 17.70 | 19.00 | 18.35 | — | — | 170 | 33.2% | -0.16 | 1.48 | 1.36 | 1.60 | — |
| — | 13.45 | 15.25 | 14.35 | +0.78 | 32.2% | 175 | 32.2% | -0.24 | 2.55 | 2.39 | 2.71 | — |
| — | 10.05 | 11.70 | 10.88 | +0.68 | 31.5% | 180 | 31.5% | -0.34 | 3.95 | 3.65 | 4.25 | — |
| — | 7.15 | 7.60 | 7.38 | — | — | 185 | — | — | 6.10 | 5.85 | 6.35 | — |
| — | 4.80 | 5.40 | 5.10 | +0.43 | 30.6% | 190 | 30.6% | -0.58 | 8.78 | 8.45 | 9.10 | — |
| — | 3.15 | 3.55 | 3.35 | +0.32 | 30.4% | 195 | 30.4% | -0.69 | 12.07 | 11.65 | 12.50 | 0 |
| 15 | 1.93 | 2.28 | 2.10 | +0.22 | 30.3% | 200 | 30.3% | -0.79 | 15.90 | 15.35 | 16.45 | 1 |
| 83 | 1.00 | 1.49 | 1.25 | +0.15 | 30.4% | 205 | — | — | 19.82 | 18.55 | 21.10 | — |
| 10 | 0.62 | 0.96 | 0.79 | +0.09 | 30.6% | 210 | 30.6% | -0.91 | 24.18 | 22.90 | 25.45 | 0 |
| 21 | 0.25 | 0.56 | 0.41 | +0.06 | 30.9% | 215 | 30.9% | -0.95 | 28.85 | 27.55 | 30.15 | 0 |
| 3 | 0.14 | 0.85 | 0.49 | +0.04 | 31.2% | 220 | 31.2% | -0.97 | 34.20 | 32.35 | 36.05 | 0 |
| 0 | 0.06 | 0.64 | 0.35 | +0.02 | 31.7% | 225 | 31.7% | -0.98 | 38.52 | 37.25 | 39.80 | 0 |
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.