Spot 186.56
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 53.70 | 52.05 | +1.00 | 51.3% | 135 | 51.3% | -0.00 | — | — | 0.75 | — |
| — | 45.30 | 48.70 | 47.00 | — | — | 140 | 49.3% | -0.01 | — | — | 0.95 | — |
| — | 40.10 | 43.50 | 41.80 | +0.99 | 47.2% | 145 | 47.2% | -0.01 | — | — | 0.10 | — |
| — | 35.50 | 38.70 | 37.10 | +0.98 | 45.2% | 150 | 45.2% | -0.02 | — | — | 0.95 | — |
| — | 30.70 | 34.10 | 32.40 | +0.97 | 43.2% | 155 | 43.2% | -0.03 | — | — | 0.95 | — |
| — | 25.80 | 29.40 | 27.60 | +0.95 | 41.2% | 160 | 41.2% | -0.05 | 0.40 | 0.10 | 0.70 | — |
| — | 21.20 | 24.70 | 22.95 | +0.92 | 39.4% | 165 | 39.4% | -0.08 | 0.65 | 0.20 | 1.10 | — |
| — | 16.40 | 20.30 | 18.35 | +0.87 | 37.8% | 170 | 37.8% | -0.13 | 1.12 | 0.85 | 1.40 | — |
| — | 12.20 | 16.10 | 14.15 | +0.79 | 36.5% | 175 | 36.5% | -0.21 | 1.77 | 1.50 | 2.05 | — |
| — | 9.70 | 11.80 | 10.75 | +0.69 | 35.4% | 180 | 35.4% | -0.31 | 3.17 | 2.55 | 3.80 | — |
| — | 7.00 | 9.30 | 8.15 | +0.57 | 34.7% | 185 | 34.7% | -0.43 | 4.55 | 3.30 | 5.80 | — |
| — | 4.70 | 5.30 | 5.00 | +0.44 | 34.2% | 190 | 34.2% | -0.56 | 7.60 | 6.60 | 8.60 | — |
| — | 2.90 | 3.50 | 3.20 | +0.32 | 34.0% | 195 | 34.0% | -0.69 | 10.95 | 9.00 | 12.90 | — |
| — | 1.45 | 2.30 | 1.88 | +0.22 | 34.0% | 200 | 34.0% | -0.79 | 14.65 | 12.60 | 16.70 | — |
| — | 0.55 | 0.95 | 0.75 | +0.09 | 34.6% | 210 | 34.6% | -0.93 | 23.50 | 21.60 | 25.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.03 | 35.8% | 220 | 35.8% | -0.99 | 33.05 | 31.30 | 34.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 37.7% | 230 | 37.7% | -1.00 | 42.90 | 41.30 | 44.50 | — |
| — | — | 1.15 | — | +0.01 | 40.0% | 240 | 40.0% | -1.00 | 53.25 | 51.70 | 54.80 | — |
| — | — | 0.95 | — | +0.00 | 42.6% | 250 | 42.6% | -1.00 | 63.00 | 61.30 | 64.70 | — |
| — | — | 0.95 | — | +0.00 | 45.2% | 260 | 45.2% | -1.00 | 72.90 | 71.30 | 74.50 | — |
| — | — | 0.20 | — | +0.00 | 47.5% | 270 | 47.5% | -1.00 | 82.90 | 81.30 | 84.50 | — |
| — | — | 1.85 | — | +0.00 | 49.3% | 280 | 49.3% | -1.00 | 92.90 | 91.30 | 94.50 | — |
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.