Spot 186.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 39.20 | 38.85 | +0.88 | 72.9% | 150 | 72.9% | -0.12 | 2.29 | 2.23 | 2.35 | — |
| — | 34.25 | 34.95 | 34.60 | +0.85 | 71.2% | 155 | 71.2% | -0.15 | 2.96 | 2.77 | 3.15 | — |
| — | 30.20 | 30.95 | 30.57 | +0.82 | 69.7% | 160 | 69.7% | -0.18 | 3.92 | 3.80 | 4.05 | — |
| — | 26.45 | 27.15 | 26.80 | +0.77 | 68.4% | 165 | 68.4% | -0.23 | 5.08 | 4.90 | 5.25 | — |
| — | 24.65 | 25.35 | 25.00 | +0.75 | 67.9% | 167.5 | 67.9% | -0.25 | 5.97 | 5.70 | 6.25 | — |
| — | 22.90 | 23.60 | 23.25 | +0.72 | 67.3% | 170 | 67.3% | -0.28 | 6.67 | 6.35 | 7.00 | — |
| — | 21.20 | 21.95 | 21.57 | +0.70 | 66.8% | 172.5 | 66.8% | -0.30 | 7.45 | 7.05 | 7.85 | — |
| — | 19.60 | 20.35 | 19.98 | +0.67 | 66.4% | 175 | 66.4% | -0.33 | 8.35 | 8.05 | 8.65 | 352 |
| — | 18.05 | 18.80 | 18.43 | +0.64 | 66.0% | 177.5 | 66.0% | -0.36 | 9.30 | 8.90 | 9.70 | — |
| — | 16.60 | 17.35 | 16.98 | +0.62 | 65.6% | 180 | 65.6% | -0.39 | 10.35 | 10.15 | 10.55 | — |
| — | 15.20 | 15.95 | 15.57 | +0.59 | 65.2% | 182.5 | 65.2% | -0.42 | 11.47 | 11.10 | 11.85 | — |
| — | 13.90 | 14.60 | 14.25 | +0.56 | 64.9% | 185 | 64.9% | -0.45 | 12.70 | 12.40 | 13.00 | — |
| — | 12.65 | 13.35 | 13.00 | +0.53 | 64.6% | 187.5 | 64.6% | -0.47 | 13.85 | 13.40 | 14.30 | — |
| — | 11.70 | 12.20 | 11.95 | +0.50 | 64.3% | 190 | 64.3% | -0.51 | 15.12 | 14.95 | 15.30 | — |
| — | 10.35 | 11.10 | 10.72 | +0.47 | 64.0% | 192.5 | 64.0% | -0.54 | 16.57 | 16.15 | 17.00 | — |
| — | 9.55 | 9.80 | 9.68 | +0.44 | 63.7% | 195 | 63.7% | -0.56 | 18.15 | 17.85 | 18.45 | — |
| — | 8.40 | 9.15 | 8.78 | +0.41 | 63.5% | 197.5 | 63.5% | -0.59 | 19.70 | 19.35 | 20.05 | — |
| — | 7.55 | 8.15 | 7.85 | +0.38 | 63.3% | 200 | 63.3% | -0.62 | 21.23 | 20.95 | 21.50 | — |
| — | 6.70 | 7.45 | 7.08 | +0.35 | 63.1% | 202.5 | 63.1% | -0.65 | 22.93 | 22.50 | 23.35 | — |
| — | 6.25 | 6.40 | 6.33 | +0.33 | 63.0% | 205 | 63.0% | -0.68 | 24.73 | 24.30 | 25.15 | — |
| — | 5.50 | 5.80 | 5.65 | +0.30 | 62.8% | 207.5 | 62.8% | -0.70 | 26.52 | 26.10 | 26.95 | — |
| — | 4.80 | 5.15 | 4.97 | +0.28 | 62.7% | 210 | 62.7% | -0.73 | 28.43 | 28.00 | 28.85 | — |
| — | 4.45 | 4.90 | 4.67 | +0.25 | 62.6% | 212.5 | 62.6% | -0.75 | 30.40 | 30.00 | 30.80 | — |
| — | 3.90 | 4.20 | 4.05 | +0.23 | 62.6% | 215 | 62.6% | -0.77 | 32.42 | 32.00 | 32.85 | — |
| — | 3.05 | 3.40 | 3.23 | +0.19 | 62.5% | 220 | 62.5% | -0.81 | 36.58 | 36.15 | 37.00 | — |
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.