Spot 186.75
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.40 | 38.40 | 36.90 | — | — | 150 | — | — | — | — | 4.00 | — |
| — | 29.60 | 33.90 | 31.75 | — | — | 155 | — | — | — | — | 3.70 | — |
| — | 27.40 | 31.40 | 29.40 | — | — | 157.5 | — | — | — | — | 3.90 | — |
| — | 25.00 | 28.70 | 26.85 | — | — | 160 | — | — | — | — | 3.50 | — |
| — | 22.50 | 26.50 | 24.50 | — | — | 162.5 | — | — | — | — | 3.50 | — |
| — | 20.50 | 24.00 | 22.25 | — | — | 165 | — | — | — | — | 0.55 | — |
| — | 17.50 | 21.70 | 19.60 | — | — | 167.5 | — | — | 0.82 | 0.05 | 1.60 | — |
| — | 15.10 | 19.40 | 17.25 | +0.89 | 54.9% | 170 | 54.9% | -0.11 | 1.02 | 0.30 | 1.75 | — |
| — | 13.00 | 16.10 | 14.55 | +0.85 | 53.9% | 172.5 | 53.9% | -0.15 | — | — | 2.85 | — |
| — | 11.90 | 14.10 | 13.00 | +0.81 | 52.9% | 175 | 52.9% | -0.19 | 1.70 | 0.95 | 2.45 | — |
| — | 8.80 | 12.90 | 10.85 | +0.76 | 52.0% | 177.5 | 52.0% | -0.24 | 1.85 | 1.45 | 2.25 | — |
| — | 7.90 | 11.30 | 9.60 | +0.70 | 51.2% | 180 | 51.2% | -0.30 | 2.50 | 2.15 | 2.85 | — |
| — | 6.80 | 8.60 | 7.70 | +0.64 | 50.6% | 182.5 | 50.6% | -0.36 | 3.75 | 2.90 | 4.60 | — |
| — | 4.90 | 6.80 | 5.85 | +0.57 | 50.0% | 185 | 50.0% | -0.43 | 4.65 | 3.90 | 5.40 | — |
| — | 3.70 | 5.50 | 4.60 | +0.50 | 49.5% | 187.5 | 49.5% | -0.50 | 5.80 | 4.90 | 6.70 | — |
| — | 3.40 | 4.40 | 3.90 | +0.43 | 49.1% | 190 | 49.1% | -0.58 | 7.25 | 6.40 | 8.10 | — |
| — | 2.55 | 3.80 | 3.17 | +0.36 | 48.9% | 192.5 | 48.9% | -0.65 | 9.05 | 7.40 | 10.70 | — |
| — | 1.90 | 2.70 | 2.30 | +0.29 | 48.7% | 195 | 48.7% | -0.71 | 10.75 | 9.00 | 12.50 | — |
| — | 0.30 | 4.60 | 2.45 | +0.23 | 48.6% | 197.5 | 48.6% | -0.77 | 12.55 | 10.70 | 14.40 | — |
| — | 1.00 | 1.30 | 1.15 | +0.18 | 48.6% | 200 | 48.6% | -0.82 | 14.50 | 12.50 | 16.50 | — |
| — | — | 3.20 | — | +0.14 | 48.7% | 202.5 | 48.7% | -0.86 | 16.60 | 14.50 | 18.70 | — |
| 84 | 0.35 | 1.00 | 0.68 | +0.11 | 48.9% | 205 | 48.9% | -0.90 | 19.05 | 17.00 | 21.10 | 0 |
| — | — | 1.00 | — | +0.08 | 49.1% | 207.5 | 49.1% | -0.92 | 21.35 | 19.60 | 23.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 49.5% | 210 | — | — | 23.65 | 21.50 | 25.80 | — |
| — | — | 3.50 | — | — | — | 212.5 | — | — | 26.15 | 24.40 | 27.90 | — |
| — | — | 3.50 | — | — | — | 215 | — | — | 28.45 | 26.50 | 30.40 | — |
| — | — | 2.10 | — | — | — | 217.5 | — | — | 30.95 | 29.00 | 32.90 | — |
| — | — | 1.30 | — | — | — | 220 | — | — | 33.55 | 31.70 | 35.40 | — |
| — | — | 2.85 | — | — | — | 222.5 | — | — | 35.95 | 34.00 | 37.90 | — |
| — | — | 0.55 | — | — | — | 225 | — | — | 38.45 | 36.50 | 40.40 | — |
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.