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 | |
| — | 53.40 | 57.95 | 55.67 | +0.94 | 38.6% | 135 | 38.6% | -0.06 | 1.25 | 1.01 | 1.50 | — |
| — | 50.00 | 53.00 | 51.50 | +0.92 | 38.0% | 140 | 38.0% | -0.08 | 1.86 | 1.17 | 2.56 | — |
| — | 44.40 | 48.40 | 46.40 | +0.90 | 37.5% | 145 | 37.5% | -0.11 | 2.12 | 0.70 | 3.55 | — |
| — | 40.75 | 43.70 | 42.23 | +0.87 | 37.1% | 150 | 37.1% | -0.13 | 2.96 | 2.73 | 3.20 | — |
| — | 37.05 | 41.10 | 39.08 | +0.84 | 36.7% | 155 | 36.7% | -0.16 | 4.17 | 3.55 | 4.80 | — |
| — | 33.15 | 36.55 | 34.85 | +0.80 | 36.4% | 160 | 36.4% | -0.20 | 4.72 | 3.95 | 5.50 | — |
| — | 29.65 | 32.70 | 31.18 | +0.77 | 36.1% | 165 | 36.1% | -0.24 | 5.92 | 4.80 | 7.05 | — |
| — | 26.25 | 28.15 | 27.20 | +0.72 | 35.9% | 170 | 35.9% | -0.28 | 7.85 | 7.30 | 8.40 | — |
| — | 23.15 | 26.45 | 24.80 | +0.68 | 35.7% | 175 | 35.7% | -0.33 | 9.57 | 8.95 | 10.20 | — |
| — | 20.90 | 21.95 | 21.43 | +0.63 | 35.6% | 180 | 35.6% | -0.37 | 11.72 | 11.15 | 12.30 | — |
| — | 18.30 | 19.35 | 18.82 | +0.59 | 35.4% | 185 | 35.4% | -0.42 | 14.32 | 12.10 | 16.55 | — |
| — | 15.00 | 17.05 | 16.02 | +0.54 | 35.4% | 190 | 35.4% | -0.47 | 16.15 | 15.00 | 17.30 | — |
| — | 13.80 | 14.90 | 14.35 | +0.49 | 35.3% | 195 | 35.3% | -0.52 | 19.48 | 18.70 | 20.25 | — |
| — | 11.70 | 12.95 | 12.32 | +0.45 | 35.3% | 200 | 35.3% | -0.57 | 21.95 | 20.55 | 23.35 | — |
| — | 8.75 | 12.15 | 10.45 | +0.40 | 35.2% | 205 | 35.2% | -0.62 | 25.65 | 24.40 | 26.90 | — |
| — | 8.20 | 9.95 | 9.07 | +0.36 | 35.2% | 210 | 35.2% | -0.66 | 29.25 | 28.20 | 30.30 | — |
| — | 7.20 | 8.40 | 7.80 | +0.32 | 35.3% | 215 | 35.3% | -0.71 | 33.02 | 31.65 | 34.40 | — |
| — | 6.00 | 7.05 | 6.53 | +0.29 | 35.3% | 220 | 35.3% | -0.75 | 36.40 | 34.95 | 37.85 | — |
| — | 5.15 | 5.90 | 5.53 | +0.25 | 35.4% | 225 | 35.4% | -0.78 | 41.23 | 39.25 | 43.20 | — |
| — | 4.15 | 5.05 | 4.60 | +0.22 | 35.4% | 230 | 35.4% | -0.82 | 45.10 | 43.30 | 46.90 | — |
| — | 3.50 | 4.35 | 3.92 | +0.20 | 35.5% | 235 | 35.5% | -0.85 | 49.92 | 47.85 | 52.00 | — |
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.