Spot 186.75
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.50 | 60.40 | 58.45 | — | — | 135 | — | — | 4.33 | 2.55 | 6.10 | — |
| — | 52.50 | 56.70 | 54.60 | — | — | 140 | — | — | 5.10 | 3.40 | 6.80 | — |
| — | 48.60 | 52.50 | 50.55 | — | — | 145 | — | — | 6.45 | 4.50 | 8.40 | — |
| — | 45.00 | 49.00 | 47.00 | — | — | 150 | — | — | 7.80 | 5.70 | 9.90 | — |
| — | 41.60 | 45.50 | 43.55 | — | — | 155 | — | — | 9.25 | 8.40 | 10.10 | — |
| — | 38.10 | 42.00 | 40.05 | — | — | 160 | — | — | 10.10 | 8.60 | 11.60 | — |
| — | 35.00 | 39.00 | 37.00 | — | — | 165 | — | — | 12.25 | 10.40 | 14.10 | — |
| — | 32.00 | 36.00 | 34.00 | — | — | 170 | — | — | 14.20 | 13.20 | 15.20 | — |
| — | 29.00 | 33.00 | 31.00 | — | — | 175 | — | — | 16.15 | 14.50 | 17.80 | — |
| — | 26.50 | 30.00 | 28.25 | +0.63 | 46.8% | 180 | 46.8% | -0.37 | 17.95 | 16.30 | 19.60 | — |
| — | 23.50 | 27.30 | 25.40 | +0.60 | 46.2% | 185 | 46.2% | -0.41 | 20.35 | 18.60 | 22.10 | — |
| — | 21.00 | 25.00 | 23.00 | +0.57 | 45.6% | 190 | 45.6% | -0.44 | 22.80 | 21.00 | 24.60 | — |
| — | 18.50 | 22.50 | 20.50 | +0.53 | 45.1% | 195 | 45.1% | -0.48 | 25.80 | 23.70 | 27.90 | — |
| — | 16.60 | 19.10 | 17.85 | +0.50 | 44.5% | 200 | 44.5% | -0.52 | 28.40 | 26.60 | 30.20 | — |
| — | 13.20 | 15.60 | 14.40 | +0.43 | 43.4% | 210 | 43.4% | -0.59 | 34.40 | 32.50 | 36.30 | — |
| — | 10.40 | 11.80 | 11.10 | +0.36 | 42.3% | 220 | 42.3% | -0.66 | 41.15 | 39.10 | 43.20 | — |
| — | 7.60 | 9.30 | 8.45 | +0.30 | 41.3% | 230 | 41.3% | -0.73 | 48.70 | 47.20 | 50.20 | — |
| — | 5.40 | 7.90 | 6.65 | +0.24 | 40.4% | 240 | 40.4% | -0.80 | 56.60 | 54.50 | 58.70 | — |
| — | 3.00 | 6.30 | 4.65 | +0.19 | 39.7% | 250 | 39.7% | -0.86 | 65.40 | 63.50 | 67.30 | — |
| — | 1.25 | 4.40 | 2.83 | +0.15 | 39.1% | 260 | 39.1% | -0.91 | 74.10 | 72.10 | 76.10 | — |
| — | 0.80 | 3.90 | 2.35 | +0.12 | 38.8% | 270 | 38.8% | -0.95 | 83.55 | 82.00 | 85.10 | — |
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.