Spot 186.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.75 | 56.65 | 55.70 | +0.90 | 59.4% | 135 | 59.4% | -0.10 | 3.04 | 2.93 | 3.15 | — |
| — | 50.20 | 52.00 | 51.10 | +0.88 | 58.3% | 140 | 58.3% | -0.12 | 3.70 | 3.60 | 3.80 | — |
| — | 46.05 | 48.50 | 47.27 | +0.85 | 57.3% | 145 | 57.3% | -0.15 | 4.62 | 4.40 | 4.85 | — |
| — | 42.10 | 44.60 | 43.35 | +0.83 | 56.5% | 150 | 56.5% | -0.17 | 5.53 | 5.45 | 5.60 | — |
| — | 38.35 | 40.20 | 39.27 | +0.80 | 55.7% | 155 | 55.7% | -0.20 | 6.67 | 6.55 | 6.80 | — |
| — | 35.45 | 36.45 | 35.95 | +0.77 | 55.1% | 160 | 55.1% | -0.24 | 8.07 | 7.90 | 8.25 | — |
| — | 31.65 | 33.65 | 32.65 | +0.73 | 54.5% | 165 | 54.5% | -0.27 | 9.78 | 9.55 | 10.00 | — |
| — | 28.65 | 29.65 | 29.15 | +0.70 | 54.0% | 170 | 54.0% | -0.31 | 11.47 | 11.35 | 11.60 | — |
| — | 25.80 | 26.65 | 26.23 | +0.66 | 53.5% | 175 | 53.5% | -0.35 | 13.65 | 13.25 | 14.05 | — |
| — | 23.10 | 23.85 | 23.48 | +0.62 | 53.1% | 180 | 53.1% | -0.39 | 15.62 | 15.45 | 15.80 | — |
| — | 20.90 | 21.35 | 21.12 | +0.58 | 52.8% | 185 | 52.8% | -0.43 | 18.15 | 17.95 | 18.35 | — |
| — | 18.55 | 18.80 | 18.68 | +0.54 | 52.5% | 190 | 52.5% | -0.47 | 20.93 | 20.55 | 21.30 | — |
| — | 16.00 | 16.80 | 16.40 | +0.50 | 52.2% | 195 | 52.2% | -0.51 | 23.75 | 23.30 | 24.20 | — |
| — | 14.40 | 14.70 | 14.55 | +0.46 | 52.0% | 200 | 52.0% | -0.55 | 26.70 | 26.40 | 27.00 | — |
| — | 11.10 | 11.30 | 11.20 | — | — | 210 | — | — | 33.35 | 32.80 | 33.90 | — |
| — | 8.40 | 8.75 | 8.57 | — | — | 220 | — | — | 40.83 | 39.80 | 41.85 | — |
| — | 6.35 | 6.70 | 6.53 | — | — | 230 | — | — | 49.08 | 48.15 | 50.00 | — |
| — | 4.65 | 5.05 | 4.85 | — | — | 240 | — | — | 57.58 | 56.65 | 58.50 | — |
| — | 3.60 | 3.80 | 3.70 | — | — | 250 | — | — | 66.45 | 65.50 | 67.40 | — |
| — | 2.71 | 3.15 | 2.93 | — | — | 260 | — | — | 75.65 | 74.75 | 76.55 | — |
| — | 2.00 | 2.21 | 2.10 | — | — | 270 | — | — | 85.10 | 84.20 | 86.00 | — |
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.