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 | |
| — | 41.00 | 45.50 | 43.25 | — | — | 145 | — | — | — | — | 3.90 | — |
| — | 36.20 | 40.20 | 38.20 | — | — | 150 | — | — | — | — | 3.70 | — |
| — | 31.70 | 36.00 | 33.85 | — | — | 155 | — | — | 1.82 | 0.45 | 3.20 | — |
| — | 27.10 | 31.50 | 29.30 | — | — | 160 | — | — | 2.25 | 1.30 | 3.20 | — |
| — | 23.00 | 27.50 | 25.25 | — | — | 165 | — | — | 3.12 | 1.25 | 5.00 | — |
| — | 21.10 | 25.50 | 23.30 | — | — | 167.5 | 51.5% | -0.19 | 3.30 | 2.40 | 4.20 | — |
| — | 19.20 | 23.50 | 21.35 | +0.78 | 51.2% | 170 | — | — | 4.05 | 1.90 | 6.20 | — |
| — | 17.90 | 21.20 | 19.55 | +0.76 | 50.8% | 172.5 | 50.8% | -0.25 | 4.40 | 2.60 | 6.20 | — |
| — | 16.10 | 20.00 | 18.05 | +0.73 | 50.5% | 175 | 50.5% | -0.28 | 5.40 | 4.10 | 6.70 | — |
| — | 14.80 | 18.50 | 16.65 | +0.70 | 50.2% | 177.5 | 50.2% | -0.31 | 6.70 | 4.90 | 8.50 | — |
| — | 13.10 | 16.10 | 14.60 | +0.66 | 49.9% | 180 | 49.9% | -0.34 | 7.30 | 6.00 | 8.60 | — |
| — | 11.80 | 14.70 | 13.25 | +0.63 | 49.6% | 182.5 | 49.6% | -0.37 | 8.25 | 6.10 | 10.40 | — |
| — | 10.00 | 13.70 | 11.85 | +0.59 | 49.4% | 185 | 49.4% | -0.41 | 9.65 | 7.80 | 11.50 | — |
| — | 9.10 | 12.70 | 10.90 | +0.56 | 49.1% | 187.5 | 49.1% | -0.44 | 10.55 | 8.50 | 12.60 | — |
| — | 8.00 | 10.80 | 9.40 | +0.52 | 48.9% | 190 | 48.9% | -0.48 | 11.40 | 9.90 | 12.90 | — |
| — | 7.00 | 10.30 | 8.65 | +0.49 | 48.7% | 192.5 | 48.7% | -0.52 | 13.45 | 11.30 | 15.60 | — |
| — | 5.20 | 9.50 | 7.35 | +0.45 | 48.5% | 195 | 48.5% | -0.55 | 14.95 | 13.00 | 16.90 | — |
| — | 4.30 | 8.50 | 6.40 | +0.42 | 48.4% | 197.5 | 48.4% | -0.59 | 16.55 | 14.80 | 18.30 | — |
| — | 3.50 | 8.00 | 5.75 | +0.38 | 48.2% | 200 | 48.2% | -0.63 | 18.30 | 16.60 | 20.00 | — |
| — | 3.20 | 7.00 | 5.10 | +0.35 | 48.1% | 202.5 | 48.1% | -0.66 | 20.40 | 18.80 | 22.00 | — |
| — | 2.15 | 6.40 | 4.28 | +0.31 | 48.0% | 205 | 48.0% | -0.69 | 22.00 | 20.00 | 24.00 | — |
| — | 1.65 | 5.90 | 3.77 | +0.28 | 47.9% | 207.5 | 47.9% | -0.72 | 23.90 | 21.80 | 26.00 | — |
| — | 1.00 | 5.40 | 3.20 | +0.25 | 47.8% | 210 | 47.8% | -0.75 | 25.80 | 23.60 | 28.00 | — |
| — | 1.10 | 5.00 | 3.05 | +0.23 | 47.7% | 212.5 | 47.7% | -0.78 | 28.20 | 26.00 | 30.40 | — |
| — | 0.35 | 5.00 | 2.67 | +0.20 | 47.7% | 215 | 47.7% | -0.81 | 30.25 | 28.00 | 32.50 | — |
| — | 0.40 | 5.00 | 2.70 | +0.16 | 47.6% | 220 | 47.6% | -0.85 | 34.75 | 32.50 | 37.00 | — |
| — | — | 2.80 | — | +0.12 | 47.6% | 225 | 47.6% | -0.89 | 39.30 | 37.10 | 41.50 | — |
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.