Spot 186.61
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.75 | 64.55 | 61.15 | +0.85 | 65.8% | 135 | 65.8% | -0.15 | 6.95 | 4.55 | 9.35 | — |
| — | 56.30 | 60.00 | 58.15 | +0.83 | 65.4% | 140 | 65.4% | -0.17 | 8.32 | 6.90 | 9.75 | — |
| — | 51.85 | 57.15 | 54.50 | +0.81 | 65.1% | 145 | 65.1% | -0.20 | 9.72 | 9.00 | 10.45 | — |
| — | 48.55 | 54.05 | 51.30 | — | — | 150 | — | — | 11.40 | 9.85 | 12.95 | — |
| — | 45.35 | 49.45 | 47.40 | +0.76 | 64.8% | 155 | 64.8% | -0.24 | 12.95 | 11.05 | 14.85 | — |
| — | 42.35 | 47.75 | 45.05 | +0.73 | 64.7% | 160 | 64.7% | -0.27 | 14.97 | 14.05 | 15.90 | — |
| — | 40.20 | 43.50 | 41.85 | +0.71 | 64.6% | 165 | 64.6% | -0.29 | 17.40 | 15.35 | 19.45 | — |
| — | 37.15 | 41.85 | 39.50 | +0.68 | 64.6% | 170 | — | — | 19.23 | 16.50 | 21.95 | — |
| — | 34.45 | 38.45 | 36.45 | +0.66 | 64.6% | 175 | — | — | 21.57 | 18.85 | 24.30 | — |
| — | 32.55 | 37.25 | 34.90 | — | — | 180 | — | — | 24.05 | 23.10 | 25.00 | — |
| — | 29.75 | 35.00 | 32.38 | — | — | 185 | — | — | 26.88 | 24.30 | 29.45 | — |
| — | 27.85 | 32.05 | 29.95 | +0.58 | 64.7% | 190 | — | — | 30.10 | 28.00 | 32.20 | — |
| — | 26.65 | 29.50 | 28.07 | — | — | 195 | — | — | 32.58 | 29.85 | 35.30 | — |
| — | 23.50 | 29.15 | 26.32 | — | — | 200 | — | — | 35.77 | 32.95 | 38.60 | — |
| — | 21.55 | 24.25 | 22.90 | +0.48 | 65.3% | 210 | — | — | 42.33 | 39.50 | 45.15 | — |
| — | 17.20 | 22.40 | 19.80 | — | — | 220 | 65.7% | -0.57 | 49.25 | 46.50 | 52.00 | — |
| — | 14.80 | 20.30 | 17.55 | — | — | 230 | — | — | 57.45 | 54.05 | 60.85 | — |
| — | 14.15 | 17.20 | 15.68 | — | — | 240 | — | — | 64.60 | 61.95 | 67.25 | — |
| — | 11.55 | 16.15 | 13.85 | — | — | 250 | 67.0% | -0.69 | 72.75 | 70.15 | 75.35 | — |
| — | 9.60 | 14.45 | 12.03 | +0.30 | 67.5% | 260 | 67.5% | -0.72 | 81.35 | 79.65 | 83.05 | — |
| — | 9.35 | 11.30 | 10.32 | +0.27 | 68.0% | 270 | 68.0% | -0.75 | 90.33 | 88.35 | 92.30 | — |
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.