Spot 186.37
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.45 | 53.55 | 52.50 | +0.97 | 35.1% | 135 | 35.1% | -0.03 | 0.34 | 0.07 | 0.61 | — |
| — | 46.15 | 48.70 | 47.42 | +0.96 | 33.8% | 140 | 33.8% | -0.04 | 0.36 | 0.17 | 0.56 | — |
| — | 41.85 | 43.80 | 42.83 | +0.94 | 32.7% | 145 | 32.7% | -0.06 | 0.60 | 0.46 | 0.74 | — |
| — | 37.15 | 39.05 | 38.10 | +0.92 | 31.6% | 150 | 31.6% | -0.08 | 0.85 | 0.59 | 1.11 | — |
| — | 32.15 | 34.50 | 33.33 | +0.89 | 30.6% | 155 | 30.6% | -0.11 | 1.18 | 0.80 | 1.56 | — |
| — | 28.20 | 30.00 | 29.10 | +0.85 | 29.8% | 160 | 29.8% | -0.15 | 1.68 | 1.41 | 1.94 | — |
| — | 24.05 | 25.85 | 24.95 | +0.80 | 29.0% | 165 | 29.0% | -0.20 | 2.54 | 2.23 | 2.84 | — |
| — | 20.55 | 21.90 | 21.23 | +0.74 | 28.4% | 170 | 28.4% | -0.26 | 4.03 | 3.35 | 4.70 | — |
| — | 16.80 | 19.40 | 18.10 | +0.67 | 27.8% | 175 | 27.8% | -0.33 | 5.30 | 4.65 | 5.95 | — |
| — | 14.10 | 15.00 | 14.55 | +0.60 | 27.4% | 180 | 27.4% | -0.41 | 7.15 | 6.40 | 7.90 | — |
| — | 11.35 | 11.90 | 11.62 | +0.52 | 27.1% | 185 | 27.1% | -0.49 | 8.90 | 8.40 | 9.40 | — |
| — | 8.75 | 9.75 | 9.25 | +0.44 | 26.8% | 190 | 26.8% | -0.58 | 11.50 | 10.85 | 12.15 | — |
| — | 6.70 | 7.40 | 7.05 | +0.37 | 26.6% | 195 | 26.6% | -0.65 | 14.47 | 13.85 | 15.10 | — |
| — | 4.95 | 5.55 | 5.25 | +0.30 | 26.6% | 200 | 26.6% | -0.72 | 17.90 | 17.25 | 18.55 | — |
| — | 2.74 | 3.05 | 2.90 | +0.19 | 26.7% | 210 | 26.7% | -0.84 | 25.48 | 24.60 | 26.35 | — |
| — | 1.45 | 1.78 | 1.61 | +0.11 | 27.0% | 220 | 27.0% | -0.91 | 34.60 | 33.80 | 35.40 | — |
| — | 0.68 | 1.08 | 0.88 | +0.07 | 27.7% | 230 | 27.7% | -0.97 | 44.33 | 43.10 | 45.55 | — |
| — | 0.25 | 0.60 | 0.42 | +0.04 | 28.5% | 240 | 28.5% | -1.00 | 53.83 | 52.20 | 55.45 | — |
| — | 0.23 | 0.43 | 0.33 | +0.02 | 29.4% | 250 | — | — | 63.58 | 61.60 | 65.55 | — |
| — | 0.16 | 0.25 | 0.20 | +0.01 | 30.3% | 260 | 30.3% | -1.00 | 73.72 | 72.05 | 75.40 | — |
| — | — | 0.26 | — | +0.01 | 31.3% | 270 | 31.3% | -1.00 | 83.55 | 82.35 | 84.75 | — |
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.