Spot 186.88
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.10 | 57.30 | 55.70 | +0.91 | 59.7% | 135 | 59.7% | -0.09 | 2.44 | 2.36 | 2.51 | — |
| — | 50.65 | 51.85 | 51.25 | +0.89 | 58.6% | 140 | 58.6% | -0.11 | 3.10 | 3.05 | 3.15 | — |
| — | 46.45 | 47.65 | 47.05 | +0.87 | 57.6% | 145 | 57.6% | -0.13 | 3.83 | 3.75 | 3.90 | — |
| — | 42.35 | 43.55 | 42.95 | +0.84 | 56.7% | 150 | 56.7% | -0.16 | 4.72 | 4.65 | 4.80 | — |
| — | 37.45 | 39.85 | 38.65 | +0.81 | 56.0% | 155 | 56.0% | -0.19 | 5.80 | 5.65 | 5.95 | — |
| — | 34.75 | 36.35 | 35.55 | +0.78 | 55.3% | 160 | — | — | 7.12 | 7.00 | 7.25 | — |
| — | 31.30 | 32.75 | 32.02 | +0.74 | 54.8% | 165 | 54.8% | -0.26 | 8.60 | 8.45 | 8.75 | — |
| — | 28.30 | 29.25 | 28.77 | — | — | 170 | 54.4% | -0.30 | 10.35 | 10.20 | 10.50 | — |
| — | 25.30 | 26.25 | 25.77 | +0.67 | 54.0% | 175 | — | — | 12.30 | 12.15 | 12.45 | — |
| — | 22.50 | 23.40 | 22.95 | +0.62 | 53.7% | 180 | — | — | 14.45 | 14.25 | 14.65 | — |
| — | 20.25 | 20.80 | 20.52 | — | — | 185 | 53.5% | -0.42 | 16.80 | 16.55 | 17.05 | — |
| — | 18.00 | 18.55 | 18.27 | — | — | 190 | 53.4% | -0.47 | 19.50 | 19.30 | 19.70 | — |
| — | 15.80 | 16.25 | 16.02 | +0.50 | 53.3% | 195 | 53.3% | -0.51 | 22.57 | 22.10 | 23.05 | — |
| — | 14.00 | 14.30 | 14.15 | +0.46 | 53.2% | 200 | — | — | 25.65 | 25.15 | 26.15 | — |
| — | 10.60 | 11.35 | 10.97 | +0.38 | 53.2% | 210 | — | — | 32.40 | 31.75 | 33.05 | — |
| — | 8.20 | 8.55 | 8.38 | — | — | 220 | 53.2% | -0.70 | 40.02 | 38.40 | 41.65 | — |
| — | 6.15 | 6.45 | 6.30 | — | — | 230 | 53.3% | -0.76 | 48.10 | 46.80 | 49.40 | — |
| — | 4.65 | 5.10 | 4.88 | — | — | 240 | — | — | 56.73 | 55.25 | 58.20 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 250 | — | — | 65.53 | 63.95 | 67.10 | — |
| — | 2.65 | 2.86 | 2.75 | — | — | 260 | 53.9% | -0.90 | 74.65 | 73.05 | 76.25 | — |
| — | 2.00 | 2.20 | 2.10 | — | — | 270 | — | — | 84.12 | 82.50 | 85.75 | — |
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.