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 | |
| — | 53.80 | 57.60 | 55.70 | +0.91 | 41.0% | 135 | 41.0% | -0.10 | 2.35 | 1.70 | 3.00 | — |
| — | 49.40 | 53.30 | 51.35 | +0.89 | 40.3% | 140 | 40.3% | -0.12 | 3.23 | 2.85 | 3.60 | — |
| — | 45.50 | 49.00 | 47.25 | +0.87 | 39.7% | 145 | 39.7% | -0.14 | 3.85 | 3.00 | 4.70 | — |
| — | 41.20 | 45.10 | 43.15 | +0.84 | 39.1% | 150 | 39.1% | -0.17 | 4.50 | 3.50 | 5.50 | — |
| — | 37.70 | 41.30 | 39.50 | +0.81 | 38.6% | 155 | 38.6% | -0.20 | 5.90 | 4.50 | 7.30 | — |
| — | 34.00 | 37.60 | 35.80 | +0.78 | 38.2% | 160 | 38.2% | -0.23 | 7.25 | 5.40 | 9.10 | — |
| — | 30.30 | 34.20 | 32.25 | +0.74 | 37.8% | 165 | 37.8% | -0.27 | 8.85 | 8.00 | 9.70 | — |
| — | 27.00 | 30.90 | 28.95 | +0.71 | 37.5% | 170 | 37.5% | -0.30 | 9.90 | 8.50 | 11.30 | — |
| — | 24.50 | 27.90 | 26.20 | +0.67 | 37.1% | 175 | 37.1% | -0.35 | 11.95 | 10.60 | 13.30 | — |
| — | 21.80 | 24.40 | 23.10 | +0.63 | 36.9% | 180 | 36.9% | -0.39 | 14.60 | 14.00 | 15.20 | — |
| — | 18.60 | 22.50 | 20.55 | +0.58 | 36.6% | 185 | 36.6% | -0.43 | 16.45 | 14.90 | 18.00 | — |
| — | 17.30 | 19.00 | 18.15 | +0.54 | 36.4% | 190 | 36.4% | -0.47 | 19.50 | 18.60 | 20.40 | — |
| — | 14.80 | 16.80 | 15.80 | +0.50 | 36.2% | 195 | 36.2% | -0.52 | 21.95 | 20.50 | 23.40 | — |
| — | 13.60 | 14.50 | 14.05 | +0.46 | 36.0% | 200 | 36.0% | -0.56 | 25.60 | 24.60 | 26.60 | — |
| — | 9.10 | 12.80 | 10.95 | +0.38 | 35.7% | 210 | 35.7% | -0.64 | 31.95 | 30.00 | 33.90 | — |
| — | 6.10 | 10.20 | 8.15 | +0.31 | 35.5% | 220 | 35.5% | -0.72 | 39.15 | 37.40 | 40.90 | — |
| — | 4.10 | 7.90 | 6.00 | +0.25 | 35.3% | 230 | 35.3% | -0.78 | 47.40 | 45.50 | 49.30 | — |
| — | 3.50 | 6.10 | 4.80 | +0.19 | 35.3% | 240 | 35.3% | -0.84 | 55.80 | 54.00 | 57.60 | — |
| — | 2.00 | 4.90 | 3.45 | +0.15 | 35.3% | 250 | 35.3% | -0.88 | 64.80 | 63.00 | 66.60 | — |
| — | 2.15 | 3.20 | 2.67 | +0.12 | 35.4% | 260 | 35.4% | -0.92 | 74.10 | 72.30 | 75.90 | — |
| — | 1.40 | 2.45 | 1.93 | +0.09 | 35.7% | 270 | 35.7% | -0.94 | 83.55 | 81.80 | 85.30 | — |
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.