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 | |
| — | 53.40 | 55.50 | 54.45 | +0.90 | 47.7% | 135 | 47.7% | -0.11 | 3.95 | 3.10 | 4.80 | — |
| — | 48.30 | 52.60 | 50.45 | +0.88 | 47.2% | 140 | 47.2% | -0.14 | 4.45 | 4.00 | 4.90 | — |
| — | 45.40 | 48.00 | 46.70 | +0.85 | 46.8% | 145 | 46.8% | -0.16 | 5.65 | 4.40 | 6.90 | — |
| — | 40.60 | 44.90 | 42.75 | +0.83 | 46.5% | 150 | 46.5% | -0.19 | 7.30 | 6.10 | 8.50 | — |
| — | 38.10 | 40.70 | 39.40 | +0.80 | 46.2% | 155 | 46.2% | -0.22 | 8.65 | 7.70 | 9.60 | — |
| — | 34.20 | 37.30 | 35.75 | +0.76 | 46.0% | 160 | 46.0% | -0.25 | 9.75 | 9.20 | 10.30 | — |
| — | 30.40 | 33.30 | 31.85 | +0.73 | 45.8% | 165 | 45.8% | -0.29 | 11.65 | 10.80 | 12.50 | — |
| — | 27.60 | 31.60 | 29.60 | +0.69 | 45.6% | 170 | 45.6% | -0.32 | 12.85 | 12.00 | 13.70 | — |
| — | 24.60 | 28.90 | 26.75 | +0.65 | 45.5% | 175 | 45.5% | -0.36 | 16.15 | 14.70 | 17.60 | — |
| — | 22.30 | 26.30 | 24.30 | +0.62 | 45.4% | 180 | 45.4% | -0.40 | 18.35 | 17.30 | 19.40 | — |
| — | 20.00 | 23.30 | 21.65 | +0.58 | 45.3% | 185 | 45.3% | -0.44 | 20.80 | 19.80 | 21.80 | — |
| — | 18.70 | 20.20 | 19.45 | +0.54 | 45.2% | 190 | 45.2% | -0.47 | 23.35 | 22.60 | 24.10 | — |
| — | 16.50 | 18.20 | 17.35 | +0.50 | 45.1% | 195 | 45.1% | -0.51 | 26.35 | 25.30 | 27.40 | — |
| — | 15.00 | 17.70 | 16.35 | +0.47 | 45.1% | 200 | 45.1% | -0.54 | 29.95 | 28.40 | 31.50 | — |
| — | 13.10 | 15.50 | 14.30 | +0.43 | 45.0% | 205 | 45.0% | -0.58 | 32.70 | 31.50 | 33.90 | — |
| — | 11.50 | 14.80 | 13.15 | +0.40 | 45.0% | 210 | 45.0% | -0.61 | 36.00 | 34.90 | 37.10 | — |
| — | 10.40 | 12.30 | 11.35 | +0.37 | 45.0% | 215 | 45.0% | -0.64 | 39.85 | 38.60 | 41.10 | — |
| — | 9.00 | 12.10 | 10.55 | +0.34 | 45.0% | 220 | 45.0% | -0.67 | 43.20 | 41.80 | 44.60 | — |
| — | 6.70 | 11.00 | 8.85 | +0.31 | 45.1% | 225 | 45.1% | -0.70 | 47.65 | 46.20 | 49.10 | — |
| — | 7.00 | 8.40 | 7.70 | +0.28 | 45.1% | 230 | 45.1% | -0.73 | 51.55 | 49.80 | 53.30 | — |
| — | 4.80 | 7.70 | 6.25 | +0.26 | 45.2% | 235 | 45.2% | -0.75 | 55.15 | 53.80 | 56.50 | — |
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.