Spot 186.91
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.70 | 60.95 | 59.33 | +0.88 | 53.4% | 135 | 53.4% | -0.12 | 4.28 | 2.90 | 5.65 | — |
| — | 53.65 | 56.80 | 55.23 | +0.86 | 53.0% | 140 | 53.0% | -0.14 | 5.10 | 3.65 | 6.55 | — |
| — | 49.75 | 53.20 | 51.48 | +0.84 | 52.6% | 145 | 52.6% | -0.16 | 6.15 | 5.05 | 7.25 | — |
| — | 46.05 | 49.55 | 47.80 | +0.81 | 52.3% | 150 | 52.3% | -0.19 | 7.70 | 6.10 | 9.30 | — |
| — | 42.60 | 46.05 | 44.33 | +0.79 | 52.0% | 155 | 52.0% | -0.22 | 9.40 | 8.20 | 10.60 | — |
| — | 39.20 | 42.70 | 40.95 | +0.76 | 51.7% | 160 | 51.7% | -0.25 | 10.50 | 9.05 | 11.95 | — |
| — | 36.30 | 39.25 | 37.77 | +0.73 | 51.4% | 165 | 51.4% | -0.28 | 12.30 | 10.80 | 13.80 | — |
| — | 32.85 | 36.40 | 34.62 | +0.70 | 51.2% | 170 | 51.2% | -0.31 | 14.22 | 12.80 | 15.65 | — |
| — | 30.05 | 33.45 | 31.75 | +0.66 | 51.0% | 175 | 51.0% | -0.34 | 16.35 | 14.70 | 18.00 | — |
| — | 27.55 | 30.95 | 29.25 | +0.63 | 50.7% | 180 | 50.7% | -0.38 | 18.48 | 16.70 | 20.25 | — |
| — | 24.85 | 28.15 | 26.50 | +0.60 | 50.5% | 185 | 50.5% | -0.41 | 20.93 | 19.20 | 22.65 | — |
| — | 22.50 | 25.75 | 24.12 | +0.56 | 50.3% | 190 | 50.3% | -0.44 | 23.77 | 22.30 | 25.25 | — |
| — | 20.30 | 23.90 | 22.10 | +0.53 | 50.1% | 195 | 50.1% | -0.48 | 26.23 | 25.00 | 27.45 | — |
| — | 18.50 | 21.60 | 20.05 | +0.50 | 49.9% | 200 | 49.9% | -0.51 | 29.43 | 27.75 | 31.10 | — |
| — | 15.25 | 17.20 | 16.23 | +0.44 | 49.6% | 210 | 49.6% | -0.58 | 35.55 | 34.25 | 36.85 | — |
| — | 12.30 | 14.60 | 13.45 | +0.38 | 49.2% | 220 | 49.2% | -0.64 | 42.17 | 40.80 | 43.55 | — |
| — | 9.85 | 12.20 | 11.03 | +0.32 | 48.9% | 230 | 48.9% | -0.70 | 50.08 | 48.30 | 51.85 | — |
| — | 6.80 | 10.20 | 8.50 | +0.27 | 48.6% | 240 | 48.6% | -0.76 | 57.70 | 56.45 | 58.95 | — |
| — | 5.05 | 8.15 | 6.60 | +0.23 | 48.3% | 250 | 48.3% | -0.81 | 66.08 | 64.75 | 67.40 | — |
| — | 4.55 | 7.05 | 5.80 | +0.19 | 48.0% | 260 | 48.0% | -0.85 | — | — | — | — |
| — | — | — | — | +0.15 | 47.7% | 270 | 47.7% | -0.89 | — | — | — | — |
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.