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 | |
| — | 53.90 | 57.80 | 55.85 | +0.91 | 53.1% | 135 | 53.1% | -0.09 | 2.33 | 0.45 | 4.20 | — |
| — | 49.50 | 53.50 | 51.50 | +0.89 | 51.8% | 140 | 51.8% | -0.11 | 3.35 | 2.20 | 4.50 | — |
| — | 45.30 | 49.30 | 47.30 | +0.87 | 50.7% | 145 | 50.7% | -0.13 | 3.55 | 1.80 | 5.30 | — |
| — | 41.30 | 45.20 | 43.25 | +0.85 | 49.7% | 150 | 49.7% | -0.15 | 5.35 | 4.50 | 6.20 | 617 |
| — | 38.50 | 41.40 | 39.95 | +0.82 | 48.9% | 155 | 48.9% | -0.18 | 5.70 | 3.60 | 7.80 | — |
| — | 33.70 | 37.70 | 35.70 | +0.79 | 48.1% | 160 | 48.1% | -0.21 | 6.80 | 4.90 | 8.70 | — |
| — | 30.10 | 34.20 | 32.15 | +0.76 | 47.5% | 165 | 47.5% | -0.24 | 8.40 | 6.30 | 10.50 | — |
| — | 26.80 | 30.80 | 28.80 | +0.72 | 47.0% | 170 | 47.0% | -0.28 | 9.30 | 8.00 | 10.60 | — |
| — | 23.70 | 27.70 | 25.70 | +0.68 | 46.6% | 175 | 46.6% | -0.32 | 11.85 | 9.80 | 13.90 | — |
| — | 20.80 | 24.80 | 22.80 | +0.64 | 46.2% | 180 | — | — | 13.50 | 12.30 | 14.70 | — |
| — | 18.00 | 20.50 | 19.25 | +0.60 | 45.9% | 185 | — | — | 15.95 | 14.20 | 17.70 | — |
| — | 15.50 | 19.60 | 17.55 | — | — | 190 | — | — | 18.70 | 16.70 | 20.70 | — |
| — | 13.20 | 17.30 | 15.25 | — | — | 195 | 45.4% | -0.49 | 21.40 | 19.40 | 23.40 | — |
| — | 11.30 | 14.80 | 13.05 | +0.47 | 45.2% | 200 | — | — | 24.95 | 23.60 | 26.30 | — |
| — | 7.60 | 11.80 | 9.70 | — | — | 210 | — | — | 30.85 | 28.80 | 32.90 | — |
| — | 6.00 | 8.90 | 7.45 | +0.32 | 44.8% | 220 | 44.8% | -0.70 | 38.40 | 36.80 | 40.00 | — |
| — | 3.50 | 6.80 | 5.15 | — | — | 230 | 44.7% | -0.77 | 46.30 | 44.30 | 48.30 | — |
| — | 2.80 | 5.00 | 3.90 | — | — | 240 | — | — | 54.95 | 53.00 | 56.90 | — |
| — | 1.25 | 3.70 | 2.48 | — | — | 250 | 44.9% | -0.88 | 64.05 | 62.10 | 66.00 | — |
| — | 1.00 | 3.30 | 2.15 | — | — | 260 | 45.2% | -0.92 | 73.55 | 71.60 | 75.50 | — |
| — | — | 2.70 | — | +0.09 | 45.5% | 270 | 45.5% | -0.95 | 83.40 | 81.50 | 85.30 | — |
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.