Spot 186.13
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.10 | 53.90 | 52.50 | +0.93 | 51.1% | 135 | 51.1% | -0.08 | 2.02 | 1.40 | 2.65 | — |
| — | 46.80 | 49.90 | 48.35 | +0.90 | 50.4% | 140 | 50.4% | -0.10 | 2.48 | 2.00 | 2.95 | — |
| — | 42.90 | 45.70 | 44.30 | +0.88 | 49.8% | 145 | 49.8% | -0.12 | 3.08 | 2.75 | 3.40 | — |
| — | 38.10 | 41.50 | 39.80 | +0.85 | 49.2% | 150 | 49.2% | -0.15 | 3.95 | 3.10 | 4.80 | — |
| — | 34.60 | 37.60 | 36.10 | +0.82 | 48.8% | 155 | 48.8% | -0.18 | 5.10 | 4.20 | 6.00 | — |
| — | 30.40 | 34.20 | 32.30 | +0.79 | 48.4% | 160 | 48.4% | -0.22 | 6.35 | 6.00 | 6.70 | — |
| — | 27.20 | 30.10 | 28.65 | — | — | 165 | — | — | 7.35 | 6.40 | 8.30 | — |
| — | 24.80 | 27.30 | 26.05 | — | — | 170 | — | — | 9.15 | 8.20 | 10.10 | — |
| — | 21.70 | 24.40 | 23.05 | — | — | 175 | 47.6% | -0.34 | 11.10 | 10.00 | 12.20 | — |
| — | 19.40 | 21.60 | 20.50 | — | — | 180 | — | — | 13.95 | 12.90 | 15.00 | — |
| — | 17.00 | 18.50 | 17.75 | — | — | 185 | — | — | 17.15 | 15.60 | 18.70 | — |
| — | 14.50 | 16.90 | 15.70 | — | — | 190 | — | — | 19.10 | 18.30 | 19.90 | — |
| — | 12.80 | 15.10 | 13.95 | — | — | 195 | — | — | 22.25 | 21.20 | 23.30 | — |
| — | 10.80 | 13.20 | 12.00 | — | — | 200 | 47.2% | -0.57 | 25.45 | 24.50 | 26.40 | — |
| — | 8.50 | 11.40 | 9.95 | +0.40 | 47.2% | 205 | 47.2% | -0.62 | 28.70 | 27.50 | 29.90 | 20 |
| — | 8.00 | 9.60 | 8.80 | +0.36 | 47.2% | 210 | 47.2% | -0.66 | 32.35 | 31.30 | 33.40 | — |
| — | 7.10 | 8.50 | 7.80 | +0.32 | 47.3% | 215 | 47.3% | -0.69 | 36.55 | 35.00 | 38.10 | — |
| — | 5.20 | 7.00 | 6.10 | +0.29 | 47.4% | 220 | 47.4% | -0.73 | 40.15 | 38.80 | 41.50 | — |
| — | 5.40 | 5.90 | 5.65 | +0.25 | 47.5% | 225 | 47.5% | -0.76 | 44.50 | 42.90 | 46.10 | — |
| — | 3.80 | 5.60 | 4.70 | +0.23 | 47.6% | 230 | 47.6% | -0.79 | 48.60 | 47.10 | 50.10 | — |
| — | 3.70 | 4.50 | 4.10 | +0.20 | 47.8% | 235 | 47.8% | -0.82 | 53.20 | 51.50 | 54.90 | — |
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.