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 | |
| — | 58.35 | 60.85 | 59.60 | +0.86 | 57.9% | 135 | 57.9% | -0.14 | 5.88 | 5.60 | 6.15 | — |
| — | 55.00 | 57.10 | 56.05 | +0.84 | 57.3% | 140 | — | — | 6.88 | 6.50 | 7.25 | — |
| — | 50.40 | 52.70 | 51.55 | +0.82 | 56.8% | 145 | 56.8% | -0.18 | 8.28 | 8.00 | 8.55 | — |
| — | 48.00 | 49.10 | 48.55 | +0.79 | 56.3% | 150 | 56.3% | -0.21 | 9.50 | 9.05 | 9.95 | — |
| — | 43.95 | 46.30 | 45.12 | — | — | 155 | — | — | 11.22 | 10.95 | 11.50 | — |
| — | 40.80 | 42.60 | 41.70 | — | — | 160 | — | — | 12.45 | 11.60 | 13.30 | — |
| — | 37.55 | 40.20 | 38.88 | — | — | 165 | — | — | 14.28 | 13.30 | 15.25 | — |
| — | 34.70 | 37.15 | 35.92 | — | — | 170 | — | — | 16.70 | 16.40 | 17.00 | — |
| — | 31.95 | 33.70 | 32.83 | — | — | 175 | — | — | 19.00 | 18.75 | 19.25 | — |
| — | 30.05 | 31.15 | 30.60 | — | — | 180 | — | — | 21.30 | 20.80 | 21.80 | — |
| — | 27.30 | 28.60 | 27.95 | — | — | 185 | — | — | 23.57 | 22.80 | 24.35 | — |
| — | 25.20 | 26.80 | 26.00 | — | — | 190 | — | — | 26.07 | 25.05 | 27.10 | — |
| — | 23.10 | 24.30 | 23.70 | +0.54 | 54.0% | 195 | — | — | 29.68 | 29.00 | 30.35 | — |
| — | 21.10 | 22.25 | 21.68 | — | — | 200 | — | — | 32.25 | 31.50 | 33.00 | — |
| — | 18.00 | 18.65 | 18.32 | — | — | 210 | 53.7% | -0.56 | 38.65 | 37.55 | 39.75 | 636 |
| — | 15.15 | 15.65 | 15.40 | +0.40 | 53.6% | 220 | 53.6% | -0.62 | 46.00 | 45.00 | 47.00 | — |
| — | 12.40 | 13.10 | 12.75 | +0.35 | 53.6% | 230 | 53.6% | -0.67 | 52.80 | 52.10 | 53.50 | — |
| — | 10.50 | 11.50 | 11.00 | +0.31 | 53.6% | 240 | 53.6% | -0.71 | 61.15 | 59.90 | 62.40 | — |
| — | 8.60 | 9.45 | 9.03 | +0.27 | 53.7% | 250 | 53.7% | -0.76 | 69.70 | 68.70 | 70.70 | — |
| — | 7.15 | 7.90 | 7.53 | +0.23 | 53.8% | 260 | 53.8% | -0.80 | 78.05 | 76.80 | 79.30 | — |
| 1,235 | — | — | — | — | — | 270 | 53.9% | -0.83 | 86.92 | 85.65 | 88.20 | — |
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.