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 | |
| — | 35.10 | 37.90 | 36.50 | — | — | 150 | — | — | — | — | 2.14 | — |
| — | 32.65 | 35.40 | 34.02 | — | — | 152.5 | — | — | — | — | 1.96 | — |
| — | 30.15 | 32.75 | 31.45 | — | — | 155 | — | — | — | — | 0.65 | — |
| — | 27.70 | 30.45 | 29.07 | — | — | 157.5 | — | — | — | — | 0.62 | — |
| — | 25.20 | 28.00 | 26.60 | — | — | 160 | — | — | 0.22 | 0.02 | 0.42 | — |
| — | 22.80 | 25.40 | 24.10 | — | — | 162.5 | — | — | — | — | 0.28 | — |
| — | 20.90 | 23.30 | 22.10 | — | — | 165 | — | — | — | — | 0.39 | — |
| — | 17.95 | 20.60 | 19.27 | — | — | 167.5 | — | — | 0.36 | 0.07 | 0.65 | — |
| — | 15.55 | 18.65 | 17.10 | — | — | 170 | — | — | 0.52 | 0.31 | 0.73 | — |
| — | 13.70 | 16.05 | 14.88 | — | — | 172.5 | — | — | 0.77 | 0.48 | 1.05 | — |
| — | 11.45 | 13.90 | 12.68 | — | — | 175 | — | — | 1.34 | 0.87 | 1.81 | — |
| — | 9.55 | 12.20 | 10.88 | — | — | 177.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 180 | — | — | — | — | — | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 185 | — | — | — | — | — | — |
| — | — | — | — | — | — | 187.5 | — | — | — | — | — | — |
| — | 3.00 | 3.90 | 3.45 | — | — | 190 | 43.8% | -0.58 | 6.72 | 5.05 | 8.40 | — |
| — | 2.38 | 2.91 | 2.65 | +0.34 | 43.8% | 192.5 | 43.8% | -0.66 | 8.43 | 7.30 | 9.55 | — |
| — | 1.62 | 2.32 | 1.97 | +0.27 | 43.9% | 195 | 43.9% | -0.73 | 10.53 | 9.55 | 11.50 | — |
| — | 1.27 | 1.56 | 1.42 | +0.21 | 44.0% | 197.5 | 44.0% | -0.79 | 12.40 | 11.20 | 13.60 | — |
| — | 0.95 | 1.31 | 1.13 | +0.16 | 44.1% | 200 | 44.1% | -0.84 | 14.28 | 13.25 | 15.30 | — |
| — | 0.50 | 0.84 | 0.67 | +0.12 | 44.4% | 202.5 | 44.4% | -0.88 | 16.77 | 15.65 | 17.90 | — |
| — | 0.31 | 0.69 | 0.50 | +0.09 | 44.7% | 205 | 44.7% | -0.92 | 19.12 | 17.85 | 20.40 | — |
| — | 0.32 | 0.59 | 0.46 | +0.06 | 45.0% | 207.5 | 45.0% | -0.94 | 21.43 | 20.00 | 22.85 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 45.4% | 210 | 45.4% | -0.96 | 23.48 | 21.65 | 25.30 | — |
| — | — | 2.28 | — | +0.03 | 45.9% | 212.5 | 45.9% | -0.97 | 26.38 | 25.05 | 27.70 | — |
| — | 0.01 | 0.61 | 0.31 | +0.02 | 46.6% | 215 | 46.6% | -0.98 | 28.35 | 26.60 | 30.10 | — |
| — | — | 2.00 | — | +0.01 | 48.2% | 220 | 48.2% | -1.00 | 33.50 | 31.85 | 35.15 | — |
| — | 0.01 | 2.17 | 1.09 | +0.01 | 50.4% | 225 | 50.4% | -1.00 | 38.83 | 37.50 | 40.15 | — |
| — | — | 2.16 | — | +0.00 | 53.4% | 230 | 53.4% | -1.00 | 43.77 | 42.45 | 45.10 | — |
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.