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 | |
| 524 | 51.95 | 54.15 | 53.05 | +0.97 | 36.8% | 135 | — | — | 0.38 | 0.15 | 0.60 | — |
| 1,634 | 47.55 | 49.40 | 48.48 | +0.96 | 35.5% | 140 | 35.5% | -0.04 | 0.61 | 0.41 | 0.81 | 2,008 |
| 681 | 42.55 | 44.65 | 43.60 | +0.94 | 34.4% | 145 | 34.4% | -0.06 | 0.80 | 0.66 | 0.94 | 3,120 |
| 1,512 | 38.30 | 40.20 | 39.25 | +0.92 | 33.4% | 150 | — | — | 1.17 | 0.98 | 1.35 | — |
| — | 33.80 | 35.60 | 34.70 | +0.89 | 32.6% | 155 | — | — | 1.67 | 1.53 | 1.81 | — |
| — | 28.90 | 31.00 | 29.95 | — | — | 160 | — | — | 2.29 | 2.05 | 2.54 | — |
| — | 25.25 | 27.35 | 26.30 | — | — | 165 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 21.40 | 23.55 | 22.48 | — | — | 170 | — | — | 4.47 | 4.30 | 4.65 | — |
| — | 18.10 | 20.50 | 19.30 | — | — | 175 | — | — | 5.90 | 5.70 | 6.10 | — |
| — | 15.05 | 16.45 | 15.75 | — | — | 180 | — | — | 7.75 | 7.60 | 7.90 | — |
| — | 12.40 | 12.70 | 12.55 | +0.57 | 29.5% | 185 | — | — | 9.90 | 9.65 | 10.15 | — |
| — | 9.75 | 10.40 | 10.07 | +0.50 | 29.3% | 190 | 29.3% | -0.52 | 12.38 | 12.15 | 12.60 | — |
| — | 7.80 | 8.15 | 7.97 | +0.43 | 29.0% | 195 | 29.0% | -0.59 | 15.45 | 15.30 | 15.60 | — |
| — | 6.05 | 6.30 | 6.17 | +0.36 | 28.8% | 200 | 28.8% | -0.66 | 18.38 | 17.80 | 18.95 | — |
| — | 3.45 | 3.75 | 3.60 | +0.24 | 28.5% | 210 | 28.5% | -0.79 | 25.82 | 25.05 | 26.60 | — |
| — | 1.88 | 2.30 | 2.09 | +0.15 | 28.5% | 220 | 28.5% | -0.89 | 34.42 | 33.45 | 35.40 | — |
| — | 0.99 | 1.26 | 1.12 | +0.09 | 28.6% | 230 | 28.6% | -0.95 | 43.75 | 42.40 | 45.10 | — |
| — | 0.53 | 0.80 | 0.67 | +0.05 | 28.9% | 240 | 28.9% | -0.98 | 53.75 | 52.35 | 55.15 | — |
| — | 0.30 | 0.42 | 0.36 | +0.03 | 29.3% | 250 | 29.3% | -0.99 | 63.85 | 62.70 | 65.00 | — |
| — | 0.17 | 0.18 | 0.17 | +0.02 | 29.9% | 260 | 29.9% | -1.00 | 73.55 | 72.00 | 75.10 | — |
| — | 0.10 | 0.37 | 0.23 | +0.01 | 30.5% | 270 | 30.5% | -1.00 | 83.80 | 82.60 | 85.00 | — |
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.