Spot 186.02
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 54.10 | 52.15 | +0.97 | 36.6% | 135 | 36.6% | -0.03 | 0.42 | 0.30 | 0.55 | — |
| — | 45.50 | 48.50 | 47.00 | +0.95 | 35.8% | 140 | 35.8% | -0.05 | 0.68 | 0.20 | 1.15 | — |
| — | 40.90 | 44.00 | 42.45 | +0.94 | 35.1% | 145 | 35.1% | -0.06 | 1.02 | 0.90 | 1.15 | — |
| — | 37.00 | 39.00 | 38.00 | +0.92 | 34.5% | 150 | 34.5% | -0.09 | 1.30 | 0.85 | 1.75 | — |
| — | 32.10 | 35.00 | 33.55 | +0.89 | 34.0% | 155 | 34.0% | -0.11 | 2.05 | 1.70 | 2.40 | — |
| — | 28.50 | 31.80 | 30.15 | +0.85 | 33.6% | 160 | 33.6% | -0.15 | 3.02 | 2.85 | 3.20 | — |
| — | 24.30 | 26.80 | 25.55 | +0.81 | 33.3% | 165 | 33.3% | -0.19 | 4.05 | 3.80 | 4.30 | — |
| — | 20.70 | 23.00 | 21.85 | +0.76 | 33.0% | 170 | 33.0% | -0.24 | 5.50 | 5.30 | 5.70 | — |
| — | 17.70 | 20.20 | 18.95 | +0.71 | 32.7% | 175 | 32.7% | -0.29 | 7.15 | 6.90 | 7.40 | — |
| — | 14.70 | 16.60 | 15.65 | +0.65 | 32.5% | 180 | 32.5% | -0.35 | 9.20 | 9.00 | 9.40 | — |
| — | 13.20 | 13.70 | 13.45 | +0.59 | 32.4% | 185 | 32.4% | -0.42 | 11.50 | 11.20 | 11.80 | — |
| — | 10.20 | 11.30 | 10.75 | +0.53 | 32.2% | 190 | 32.2% | -0.48 | 14.35 | 13.30 | 15.40 | — |
| — | 8.40 | 9.40 | 8.90 | +0.47 | 32.0% | 195 | 32.0% | -0.55 | 16.65 | 15.00 | 18.30 | — |
| — | 6.90 | 7.20 | 7.05 | +0.40 | 31.8% | 200 | 31.8% | -0.61 | 20.70 | 19.70 | 21.70 | — |
| — | 4.10 | 4.80 | 4.45 | +0.29 | 31.5% | 210 | 31.5% | -0.73 | 28.15 | 27.20 | 29.10 | — |
| — | 2.10 | 2.95 | 2.52 | +0.20 | 31.3% | 220 | 31.3% | -0.83 | 36.65 | 35.30 | 38.00 | — |
| — | 1.00 | 2.15 | 1.57 | — | — | 230 | 31.2% | -0.91 | 45.70 | 44.50 | 46.90 | — |
| — | 0.65 | 1.35 | 1.00 | +0.08 | 31.2% | 240 | 31.2% | -0.96 | 55.05 | 53.70 | 56.40 | — |
| — | 0.40 | 0.80 | 0.60 | +0.05 | 31.4% | 250 | 31.4% | -0.99 | 65.40 | 64.00 | 66.80 | — |
| — | 0.20 | 0.75 | 0.47 | +0.03 | 31.6% | 260 | 31.6% | -1.00 | 75.15 | 74.10 | 76.20 | — |
| — | — | 0.35 | — | +0.02 | 31.8% | 270 | 31.8% | -1.00 | 85.25 | 83.50 | 87.00 | — |
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.