Spot 186.53
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 55.25 | 54.02 | +0.97 | 37.8% | 135 | 37.8% | -0.03 | 0.41 | 0.31 | 0.50 | — |
| — | 47.90 | 50.50 | 49.20 | +0.95 | 36.8% | 140 | 36.8% | -0.05 | 0.61 | 0.50 | 0.72 | — |
| — | 43.05 | 45.75 | 44.40 | +0.94 | 36.0% | 145 | 36.0% | -0.06 | 0.94 | 0.80 | 1.07 | — |
| — | 39.10 | 41.40 | 40.25 | +0.92 | 35.2% | 150 | 35.2% | -0.08 | 1.34 | 1.18 | 1.51 | — |
| — | 34.55 | 36.80 | 35.67 | +0.89 | 34.6% | 155 | 34.6% | -0.11 | 1.85 | 1.71 | 2.00 | — |
| — | 30.00 | 32.55 | 31.27 | +0.85 | 34.1% | 160 | 34.1% | -0.15 | 2.75 | 2.60 | 2.90 | — |
| — | 26.65 | 28.50 | 27.57 | +0.81 | 33.7% | 165 | 33.7% | -0.19 | 3.77 | 3.65 | 3.90 | — |
| — | 23.35 | 24.50 | 23.93 | +0.76 | 33.4% | 170 | 33.4% | -0.24 | 4.95 | 4.80 | 5.10 | — |
| — | 19.75 | 21.20 | 20.48 | +0.70 | 33.2% | 175 | 33.2% | -0.30 | 6.45 | 6.10 | 6.80 | — |
| — | 16.90 | 18.05 | 17.48 | +0.64 | 33.0% | 180 | 33.0% | -0.36 | 8.25 | 8.00 | 8.50 | — |
| — | 14.00 | 14.70 | 14.35 | +0.58 | 32.9% | 185 | 32.9% | -0.43 | 10.43 | 9.80 | 11.05 | — |
| — | 11.80 | 12.25 | 12.03 | +0.52 | 32.9% | 190 | 32.9% | -0.49 | 13.20 | 12.35 | 14.05 | — |
| — | 9.70 | 10.05 | 9.88 | +0.46 | 32.8% | 195 | 32.8% | -0.56 | 16.18 | 15.55 | 16.80 | — |
| — | 7.90 | 8.30 | 8.10 | +0.40 | 32.9% | 200 | 32.9% | -0.62 | 19.12 | 18.70 | 19.55 | — |
| — | 5.80 | 6.90 | 6.35 | +0.34 | 32.9% | 205 | 32.9% | -0.68 | 22.68 | 21.95 | 23.40 | — |
| — | 5.05 | 5.35 | 5.20 | +0.29 | 33.0% | 210 | 33.0% | -0.73 | 26.35 | 25.50 | 27.20 | — |
| — | 4.00 | 4.30 | 4.15 | +0.24 | 33.1% | 215 | 33.1% | -0.78 | 30.50 | 29.40 | 31.60 | — |
| — | 3.15 | 3.40 | 3.27 | +0.20 | 33.3% | 220 | 33.3% | -0.83 | 34.98 | 33.75 | 36.20 | — |
| — | 2.55 | 2.73 | 2.64 | +0.17 | 33.4% | 225 | 33.4% | -0.87 | 39.20 | 37.85 | 40.55 | — |
| — | 2.00 | 2.30 | 2.15 | +0.14 | 33.6% | 230 | 33.6% | -0.90 | 43.67 | 42.65 | 44.70 | — |
| — | 1.59 | 1.80 | 1.70 | +0.12 | 33.9% | 235 | 33.9% | -0.93 | 48.83 | 47.95 | 49.70 | — |
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.