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 | |
| — | 51.40 | 54.40 | 52.90 | +0.97 | 41.8% | 135 | 41.8% | -0.04 | 0.47 | 0.25 | 0.70 | — |
| — | 47.00 | 50.20 | 48.60 | +0.96 | 40.7% | 140 | 40.7% | -0.06 | 0.93 | 0.45 | 1.40 | — |
| — | 42.00 | 45.60 | 43.80 | +0.94 | 39.7% | 145 | 39.7% | -0.08 | 1.23 | 0.85 | 1.60 | — |
| — | 37.50 | 41.10 | 39.30 | +0.91 | 38.9% | 150 | 38.9% | -0.10 | 1.80 | 1.30 | 2.30 | — |
| — | 33.00 | 36.80 | 34.90 | +0.88 | 38.2% | 155 | 38.2% | -0.13 | 2.12 | 1.15 | 3.10 | — |
| — | 29.10 | 32.70 | 30.90 | +0.84 | 37.6% | 160 | 37.6% | -0.17 | 3.45 | 3.00 | 3.90 | — |
| — | 25.50 | 28.80 | 27.15 | +0.80 | 37.1% | 165 | 37.1% | -0.22 | 4.70 | 4.10 | 5.30 | — |
| — | 21.90 | 25.00 | 23.45 | +0.75 | 36.7% | 170 | 36.7% | -0.27 | 5.90 | 5.50 | 6.30 | — |
| — | 18.00 | 21.90 | 19.95 | +0.69 | 36.4% | 175 | 36.4% | -0.33 | 7.70 | 7.00 | 8.40 | — |
| — | 16.00 | 17.80 | 16.90 | +0.63 | 36.2% | 180 | 36.2% | -0.39 | 9.10 | 8.10 | 10.10 | — |
| — | 13.20 | 16.30 | 14.75 | +0.56 | 36.0% | 185 | 36.0% | -0.45 | 12.05 | 11.20 | 12.90 | — |
| — | 9.80 | 12.80 | 11.30 | +0.50 | 35.8% | 190 | 35.8% | -0.51 | 14.00 | 12.40 | 15.60 | — |
| — | 9.00 | 10.50 | 9.75 | +0.44 | 35.7% | 195 | 35.7% | -0.57 | 17.35 | 15.30 | 19.40 | — |
| — | 7.20 | 9.00 | 8.10 | +0.38 | 35.7% | 200 | 35.7% | -0.63 | 20.60 | 18.60 | 22.60 | — |
| — | 4.90 | 5.60 | 5.25 | +0.28 | 35.7% | 210 | 35.7% | -0.74 | 27.95 | 26.20 | 29.70 | — |
| — | 2.85 | 3.80 | 3.33 | +0.19 | 35.8% | 220 | 35.8% | -0.82 | 35.80 | 34.00 | 37.60 | — |
| — | 1.85 | 2.65 | 2.25 | +0.13 | 36.1% | 230 | 36.1% | -0.88 | 44.90 | 43.40 | 46.40 | — |
| — | 1.20 | 1.55 | 1.38 | +0.09 | 36.5% | 240 | 36.5% | -0.92 | 54.30 | 52.90 | 55.70 | — |
| — | 0.40 | 1.60 | 1.00 | +0.06 | 37.0% | 250 | 37.0% | -0.95 | 63.50 | 61.60 | 65.40 | — |
| — | — | 1.20 | — | +0.04 | 37.6% | 260 | 37.6% | -0.97 | 73.20 | 71.40 | 75.00 | — |
| — | — | 1.15 | — | +0.03 | 38.3% | 270 | 38.3% | -0.98 | 83.30 | 81.20 | 85.40 | — |
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.