Spot 186.10
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.95 | 55.95 | 53.95 | +0.97 | 40.7% | 135 | 40.7% | -0.03 | 0.38 | 0.20 | 0.56 | — |
| — | 47.10 | 50.20 | 48.65 | +0.96 | 39.6% | 140 | 39.6% | -0.04 | 0.59 | 0.47 | 0.72 | — |
| — | 42.25 | 45.25 | 43.75 | +0.94 | 38.8% | 145 | 38.8% | -0.06 | 1.05 | 0.73 | 1.37 | — |
| — | 38.75 | 39.75 | 39.25 | +0.92 | 38.0% | 150 | 38.0% | -0.09 | 1.30 | 1.15 | 1.45 | — |
| — | 33.15 | 37.10 | 35.12 | +0.88 | 37.4% | 155 | 37.4% | -0.12 | 1.95 | 1.69 | 2.20 | — |
| — | 29.50 | 32.40 | 30.95 | +0.85 | 36.9% | 160 | 36.9% | -0.15 | 2.72 | 2.50 | 2.94 | — |
| — | 25.65 | 27.35 | 26.50 | +0.80 | 36.5% | 165 | 36.5% | -0.20 | 3.47 | 2.94 | 4.00 | — |
| — | 21.70 | 24.40 | 23.05 | +0.75 | 36.2% | 170 | 36.2% | -0.25 | 5.03 | 4.75 | 5.30 | — |
| — | 18.70 | 21.15 | 19.93 | — | — | 175 | 36.0% | -0.31 | 6.62 | 6.05 | 7.20 | — |
| — | 16.20 | 17.15 | 16.68 | +0.63 | 35.8% | 180 | 35.8% | -0.37 | 8.50 | 8.25 | 8.75 | — |
| — | 13.60 | 15.10 | 14.35 | +0.57 | 35.7% | 185 | — | — | 10.70 | 10.40 | 11.00 | — |
| — | 11.10 | 12.05 | 11.57 | — | — | 190 | — | — | 13.43 | 12.75 | 14.10 | — |
| — | 9.10 | 10.00 | 9.55 | +0.45 | 35.5% | 195 | 35.5% | -0.57 | 16.38 | 15.80 | 16.95 | — |
| — | 7.35 | 7.95 | 7.65 | +0.38 | 35.5% | 200 | 35.5% | -0.63 | 19.70 | 18.45 | 20.95 | — |
| — | 5.90 | 6.40 | 6.15 | +0.33 | 35.6% | 205 | 35.6% | -0.69 | 23.30 | 22.15 | 24.45 | — |
| — | 4.70 | 5.35 | 5.03 | +0.28 | 35.7% | 210 | 35.7% | -0.74 | 27.10 | 26.20 | 28.00 | — |
| — | 3.70 | 4.10 | 3.90 | +0.23 | 35.8% | 215 | 35.8% | -0.79 | 31.32 | 29.95 | 32.70 | — |
| — | 2.95 | 3.25 | 3.10 | +0.20 | 36.0% | 220 | 36.0% | -0.83 | 35.12 | 34.35 | 35.90 | — |
| — | 2.12 | 2.67 | 2.40 | +0.16 | 36.3% | 225 | 36.3% | -0.87 | 39.60 | 38.15 | 41.05 | — |
| — | 1.85 | 2.04 | 1.95 | +0.14 | 36.5% | 230 | 36.5% | -0.90 | 44.55 | 43.50 | 45.60 | — |
| — | 1.40 | 2.07 | 1.74 | +0.11 | 36.9% | 235 | 36.9% | -0.92 | 48.83 | 46.80 | 50.85 | — |
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.