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 | |
| — | 40.10 | 44.00 | 42.05 | +0.99 | 63.5% | 145 | 63.5% | -0.01 | — | — | 1.50 | 236 |
| 61 | 35.70 | 39.00 | 37.35 | +0.99 | 60.7% | 150 | 60.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 30.20 | 34.20 | 32.20 | +0.98 | 58.3% | 155 | 58.3% | -0.02 | — | — | 1.50 | 290 |
| 3 | 25.30 | 29.20 | 27.25 | +0.96 | 56.2% | 160 | 56.2% | -0.04 | 0.55 | 0.25 | 0.85 | 266 |
| — | 20.90 | 24.10 | 22.50 | +0.93 | 54.5% | 165 | — | — | 0.53 | 0.35 | 0.70 | — |
| — | 18.20 | 22.20 | 20.20 | — | — | 167.5 | — | — | — | — | 2.75 | — |
| — | 16.90 | 20.00 | 18.45 | — | — | 170 | — | — | 1.02 | 0.80 | 1.25 | — |
| — | 14.70 | 18.00 | 16.35 | — | — | 172.5 | — | — | 1.62 | 0.05 | 3.20 | — |
| — | 12.70 | 16.00 | 14.35 | — | — | 175 | — | — | 1.82 | 1.40 | 2.25 | — |
| — | 10.80 | 14.10 | 12.45 | — | — | 177.5 | — | — | 3.27 | 1.65 | 4.90 | — |
| — | 8.30 | 12.50 | 10.40 | — | — | 180 | — | — | 3.52 | 2.75 | 4.30 | — |
| — | 6.50 | 10.70 | 8.60 | — | — | 182.5 | — | — | 4.28 | 2.15 | 6.40 | — |
| — | 6.50 | 8.40 | 7.45 | +0.61 | 51.2% | 185 | 51.2% | -0.39 | 5.25 | 4.40 | 6.10 | — |
| 5 | 5.00 | 7.60 | 6.30 | +0.55 | 51.1% | 187.5 | 51.1% | -0.45 | 7.20 | 5.90 | 8.50 | 43 |
| — | 3.40 | 7.00 | 5.20 | +0.49 | 51.0% | 190 | 51.0% | -0.51 | 8.25 | 6.20 | 10.30 | — |
| — | 2.75 | 6.10 | 4.42 | +0.44 | 50.9% | 192.5 | 50.9% | -0.57 | 9.50 | 8.10 | 10.90 | — |
| — | 2.70 | 4.10 | 3.40 | +0.38 | 50.9% | 195 | — | — | 11.05 | 9.30 | 12.80 | — |
| — | 0.70 | 4.50 | 2.60 | +0.32 | 50.8% | 197.5 | 50.8% | -0.68 | 13.05 | 11.30 | 14.80 | — |
| — | 1.65 | 2.85 | 2.25 | +0.28 | 50.8% | 200 | 50.8% | -0.73 | 15.10 | 13.40 | 16.80 | — |
| — | 0.60 | 2.60 | 1.60 | — | — | 202.5 | — | — | 17.20 | 15.00 | 19.40 | — |
| — | 0.75 | 2.25 | 1.50 | — | — | 205 | — | — | 18.75 | 17.00 | 20.50 | — |
| — | — | 3.30 | — | — | — | 207.5 | — | — | 21.75 | 19.70 | 23.80 | — |
| — | 0.50 | 1.00 | 0.75 | — | — | 210 | — | — | 23.30 | 21.60 | 25.00 | — |
| — | 0.10 | 1.65 | 0.88 | — | — | 212.5 | — | — | 26.25 | 24.30 | 28.20 | — |
| — | — | 1.70 | — | — | — | 215 | — | — | 28.55 | 26.60 | 30.50 | — |
| — | — | 2.00 | — | — | — | 217.5 | — | — | 30.95 | 29.00 | 32.90 | — |
| — | 0.05 | 0.50 | 0.28 | — | — | 220 | — | — | 33.35 | 31.40 | 35.30 | — |
| — | — | 0.80 | — | — | — | 225 | — | — | 38.25 | 36.20 | 40.30 | — |
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.