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 | |
| — | 54.45 | 57.45 | 55.95 | +0.94 | 36.6% | 135 | 36.6% | -0.06 | 1.28 | 1.09 | 1.47 | — |
| — | 50.00 | 52.95 | 51.48 | +0.92 | 36.2% | 140 | 36.2% | -0.08 | 1.67 | 1.36 | 1.98 | — |
| — | 45.80 | 48.35 | 47.08 | +0.90 | 35.8% | 145 | 35.8% | -0.10 | 2.24 | 2.03 | 2.45 | — |
| — | 41.70 | 44.30 | 43.00 | +0.87 | 35.4% | 150 | 35.4% | -0.13 | 3.25 | 2.71 | 3.80 | — |
| — | 37.90 | 40.20 | 39.05 | +0.84 | 35.1% | 155 | 35.1% | -0.16 | 3.88 | 3.60 | 4.15 | — |
| — | 34.45 | 35.95 | 35.20 | +0.81 | 34.8% | 160 | 34.8% | -0.20 | 4.85 | 4.55 | 5.15 | — |
| — | 30.50 | 32.65 | 31.57 | +0.77 | 34.6% | 165 | 34.6% | -0.23 | 6.25 | 5.90 | 6.60 | — |
| — | 27.45 | 28.80 | 28.12 | +0.73 | 34.4% | 170 | 34.4% | -0.28 | 7.78 | 7.45 | 8.10 | — |
| — | 24.15 | 26.05 | 25.10 | +0.69 | 34.3% | 175 | 34.3% | -0.32 | 9.55 | 9.10 | 10.00 | — |
| — | 21.00 | 22.80 | 21.90 | +0.64 | 34.1% | 180 | 34.1% | -0.37 | 11.50 | 11.00 | 12.00 | — |
| — | 18.70 | 19.95 | 19.32 | +0.59 | 34.0% | 185 | 34.0% | -0.42 | 13.20 | 12.15 | 14.25 | — |
| — | 16.50 | 17.15 | 16.82 | +0.55 | 33.9% | 190 | 33.9% | -0.47 | 16.45 | 15.70 | 17.20 | — |
| — | 14.00 | 15.25 | 14.62 | +0.50 | 33.9% | 195 | 33.9% | -0.52 | 19.20 | 18.50 | 19.90 | — |
| — | 12.45 | 13.85 | 13.15 | +0.45 | 33.8% | 200 | 33.8% | -0.57 | 22.30 | 21.55 | 23.05 | — |
| — | 10.35 | 11.60 | 10.97 | +0.41 | 33.8% | 205 | 33.8% | -0.61 | 25.43 | 24.65 | 26.20 | — |
| — | 8.50 | 9.85 | 9.18 | +0.37 | 33.8% | 210 | 33.8% | -0.66 | 29.00 | 28.05 | 29.95 | — |
| — | 7.60 | 8.60 | 8.10 | +0.33 | 33.8% | 215 | 33.8% | -0.70 | 32.73 | 31.80 | 33.65 | — |
| — | 6.55 | 7.00 | 6.78 | +0.29 | 33.8% | 220 | 33.8% | -0.74 | 37.58 | 35.60 | 39.55 | — |
| — | 5.65 | 6.35 | 6.00 | +0.26 | 33.8% | 225 | 33.8% | -0.78 | 40.83 | 39.80 | 41.85 | — |
| — | 4.80 | 5.65 | 5.22 | +0.23 | 33.9% | 230 | 33.9% | -0.82 | 45.08 | 43.65 | 46.50 | — |
| — | 3.95 | 4.60 | 4.28 | +0.20 | 33.9% | 235 | 33.9% | -0.85 | 49.42 | 48.30 | 50.55 | — |
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.