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 | |
| — | 52.20 | 54.95 | 53.58 | — | — | 135 | — | — | 0.95 | 0.72 | 1.18 | — |
| — | 47.60 | 50.35 | 48.98 | — | — | 140 | — | — | 1.30 | 0.97 | 1.64 | — |
| — | 43.15 | 45.80 | 44.48 | — | — | 145 | — | — | 1.67 | 1.32 | 2.01 | — |
| — | 39.25 | 41.25 | 40.25 | — | — | 150 | — | — | 2.30 | 2.06 | 2.54 | — |
| — | 35.00 | 37.25 | 36.12 | — | — | 155 | — | — | 2.77 | 2.33 | 3.20 | — |
| — | 30.65 | 33.15 | 31.90 | — | — | 160 | — | — | 3.98 | 3.05 | 4.90 | — |
| — | 26.95 | 29.15 | 28.05 | — | — | 165 | — | — | 4.92 | 4.65 | 5.20 | — |
| — | 23.50 | 26.05 | 24.77 | — | — | 170 | — | — | 6.30 | 6.00 | 6.60 | — |
| — | 20.35 | 22.10 | 21.23 | — | — | 175 | 29.0% | -0.31 | 8.12 | 7.55 | 8.70 | — |
| — | 17.20 | 19.25 | 18.23 | — | — | 180 | 28.7% | -0.37 | 9.88 | 9.50 | 10.25 | — |
| — | 14.95 | 16.20 | 15.57 | — | — | 185 | — | — | 12.30 | 11.55 | 13.05 | — |
| — | 12.70 | 13.50 | 13.10 | — | — | 190 | — | — | 14.43 | 13.60 | 15.25 | — |
| — | 10.05 | 11.60 | 10.82 | — | — | 195 | 28.0% | -0.55 | 17.05 | 15.95 | 18.15 | — |
| — | 8.35 | 9.40 | 8.88 | — | — | 200 | 27.9% | -0.61 | 20.57 | 19.75 | 21.40 | — |
| — | 5.45 | 6.45 | 5.95 | — | — | 210 | — | — | 27.75 | 26.80 | 28.70 | — |
| — | 3.60 | 4.55 | 4.08 | — | — | 220 | 27.7% | -0.81 | 35.62 | 34.35 | 36.90 | — |
| — | 2.21 | 3.20 | 2.71 | +0.16 | 27.7% | 230 | 27.7% | -0.89 | 44.65 | 43.40 | 45.90 | — |
| — | 1.44 | 1.72 | 1.58 | +0.11 | 27.9% | 240 | 27.9% | -0.93 | 54.08 | 52.75 | 55.40 | — |
| — | 0.89 | 1.17 | 1.03 | +0.08 | 28.1% | 250 | 28.1% | -0.97 | 63.50 | 61.80 | 65.20 | — |
| — | 0.50 | 0.80 | 0.65 | +0.05 | 28.4% | 260 | 28.4% | -1.00 | 73.45 | 71.75 | 75.15 | 0 |
| — | 0.45 | 0.61 | 0.53 | +0.03 | 28.7% | 270 | 28.7% | -1.00 | 83.45 | 81.75 | 85.15 | — |
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.