Spot 186.61
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.90 | 43.80 | 41.85 | +1.00 | 69.3% | 145 | 69.3% | -0.00 | — | — | 1.30 | — |
| — | 35.70 | 39.00 | 37.35 | +1.00 | 66.2% | 150 | 66.2% | -0.00 | — | — | 0.40 | — |
| — | 29.90 | 33.80 | 31.85 | +1.00 | 63.4% | 155 | 63.4% | -0.00 | — | — | 2.30 | — |
| — | 27.40 | 31.30 | 29.35 | +1.00 | 62.1% | 157.5 | 62.1% | -0.00 | — | — | 3.40 | — |
| — | 24.90 | 28.80 | 26.85 | +1.00 | 60.8% | 160 | 60.8% | -0.00 | — | — | 0.45 | — |
| — | 22.40 | 26.30 | 24.35 | +0.99 | 59.7% | 162.5 | 59.7% | -0.01 | — | — | 0.15 | — |
| — | 20.00 | 23.70 | 21.85 | +0.99 | 58.5% | 165 | 58.5% | -0.01 | — | — | 0.55 | — |
| — | 17.50 | 21.30 | 19.40 | +0.98 | 57.5% | 167.5 | — | — | — | — | 3.70 | — |
| — | 15.00 | 18.90 | 16.95 | +0.96 | 56.5% | 170 | — | — | — | — | 1.55 | — |
| — | 12.50 | 16.50 | 14.50 | — | — | 172.5 | — | — | — | — | 1.05 | — |
| — | 10.00 | 14.20 | 12.10 | — | — | 175 | — | — | — | — | 1.00 | — |
| — | 8.50 | 12.00 | 10.25 | +0.87 | 54.1% | 177.5 | — | — | 0.55 | 0.10 | 1.00 | — |
| — | 6.40 | 9.30 | 7.85 | — | — | 180 | — | — | 0.93 | 0.60 | 1.25 | — |
| — | 3.80 | 7.80 | 5.80 | — | — | 182.5 | — | — | 1.25 | 0.10 | 2.40 | — |
| — | 2.90 | 5.00 | 3.95 | — | — | 185 | — | — | 2.55 | 0.50 | 4.60 | — |
| — | 1.80 | 3.40 | 2.60 | — | — | 187.5 | — | — | 4.38 | 2.85 | 5.90 | — |
| — | 0.65 | 4.10 | 2.38 | +0.47 | 52.1% | 190 | — | — | 5.15 | 3.00 | 7.30 | — |
| — | 0.10 | 4.00 | 2.05 | — | — | 192.5 | — | — | 7.15 | 5.10 | 9.20 | — |
| — | 0.50 | 2.75 | 1.62 | — | — | 195 | 52.1% | -0.71 | 8.80 | 7.40 | 10.20 | — |
| — | 0.20 | 0.80 | 0.50 | — | — | 197.5 | — | — | 11.20 | 9.00 | 13.40 | — |
| — | 0.10 | 0.80 | 0.45 | +0.16 | 52.2% | 200 | 52.2% | -0.85 | 13.05 | 11.50 | 14.60 | — |
| — | — | 2.40 | — | — | — | 202.5 | — | — | 15.85 | 13.90 | 17.80 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 205 | — | — | 18.25 | 16.30 | 20.20 | — |
| — | — | 0.20 | — | — | — | 207.5 | 52.6% | -0.96 | 20.75 | 18.80 | 22.70 | — |
| — | — | 3.60 | — | +0.03 | 52.8% | 210 | — | — | 23.25 | 21.30 | 25.20 | — |
| — | — | 0.25 | — | — | — | 212.5 | 52.9% | -0.99 | 25.75 | 23.80 | 27.70 | — |
| — | — | 0.20 | — | — | — | 215 | — | — | 28.25 | 26.30 | 30.20 | — |
| — | — | 2.10 | — | — | — | 217.5 | — | — | 30.75 | 28.80 | 32.70 | — |
| — | — | 3.60 | — | +0.00 | 53.4% | 220 | — | — | 33.25 | 31.30 | 35.20 | — |
| — | — | 2.85 | — | — | — | 222.5 | 53.7% | -1.00 | 35.75 | 33.80 | 37.70 | 0 |
| 21 | — | 0.35 | — | +0.00 | 54.1% | 225 | 54.1% | -1.00 | 38.25 | 36.30 | 40.20 | 0 |
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.