Spot 186.95
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 04:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.95 | 37.55 | 36.25 | — | — | 150 | — | — | — | — | 0.10 | — |
| — | 29.90 | 32.55 | 31.23 | — | — | 155 | — | — | — | — | 0.38 | — |
| — | 24.90 | 27.55 | 26.23 | — | — | 160 | — | — | — | — | 0.03 | — |
| — | 22.70 | 25.05 | 23.88 | — | — | 162.5 | — | — | — | — | 0.75 | — |
| — | 20.20 | 22.55 | 21.38 | — | — | 165 | — | — | — | — | 0.01 | — |
| — | 17.40 | 20.10 | 18.75 | — | — | 167.5 | — | — | — | — | 0.60 | — |
| — | 14.90 | 17.55 | 16.23 | — | — | 170 | — | — | — | — | 0.25 | — |
| — | 12.70 | 15.05 | 13.88 | — | — | 172.5 | — | — | — | — | 0.75 | — |
| — | 9.95 | 12.55 | 11.25 | — | — | 175 | — | — | — | — | 0.03 | — |
| — | 8.05 | 10.05 | 9.05 | — | — | 177.5 | — | — | — | — | 0.02 | — |
| — | 5.60 | 7.60 | 6.60 | — | — | 180 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 3.20 | 5.50 | 4.35 | — | — | 182.5 | — | — | 0.20 | 0.01 | 0.38 | — |
| — | 2.05 | 2.67 | 2.36 | — | — | 185 | — | — | 0.34 | 0.20 | 0.47 | — |
| — | 0.69 | 1.28 | 0.98 | — | — | 187.5 | — | — | 2.11 | 1.30 | 2.92 | — |
| — | 0.15 | 0.28 | 0.21 | — | — | 190 | — | — | 3.56 | 2.88 | 4.25 | — |
| — | — | 0.46 | — | — | — | 192.5 | — | — | 6.08 | 5.10 | 7.05 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 195 | — | — | 8.82 | 7.85 | 9.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 197.5 | — | — | 11.30 | 10.00 | 12.60 | — |
| — | — | 0.02 | — | — | — | 200 | — | — | 13.55 | 12.60 | 14.50 | — |
| — | — | 0.05 | — | — | — | 202.5 | — | — | 16.30 | 14.95 | 17.65 | — |
| — | — | 0.15 | — | — | — | 205 | — | — | 18.82 | 17.50 | 20.15 | — |
| — | — | 0.29 | — | — | — | 207.5 | — | — | 21.32 | 20.00 | 22.65 | — |
| — | — | 0.01 | — | — | — | 210 | — | — | 23.82 | 22.50 | 25.15 | — |
| — | — | 0.02 | — | — | — | 212.5 | — | — | 26.32 | 25.00 | 27.65 | — |
| — | — | 0.07 | — | — | — | 215 | — | — | 28.82 | 27.50 | 30.15 | — |
| — | — | 2.13 | — | — | — | 217.5 | — | — | 31.32 | 30.00 | 32.65 | — |
| — | — | 0.01 | — | — | — | 220 | — | — | 33.83 | 32.50 | 35.15 | — |
| — | — | 0.11 | — | — | — | 225 | — | — | 38.85 | 37.55 | 40.15 | — |
| — | — | 0.01 | — | — | — | 230 | — | — | 43.52 | 42.50 | 44.55 | — |
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.