Spot 186.12
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.00 | 55.90 | 53.95 | +0.92 | 57.2% | 135 | 57.2% | -0.08 | 1.75 | 0.95 | 2.55 | — |
| — | 47.50 | 51.60 | 49.55 | +0.90 | 55.9% | 140 | 55.9% | -0.10 | 2.42 | 1.25 | 3.60 | — |
| — | 43.10 | 47.30 | 45.20 | +0.88 | 54.7% | 145 | 54.7% | -0.12 | 2.90 | 1.40 | 4.40 | — |
| — | 39.00 | 42.80 | 40.90 | +0.85 | 53.6% | 150 | 53.6% | -0.15 | 3.75 | 3.20 | 4.30 | — |
| — | 35.00 | 39.00 | 37.00 | +0.82 | 52.6% | 155 | 52.6% | -0.18 | 5.60 | 4.40 | 6.80 | — |
| — | 31.30 | 35.10 | 33.20 | +0.79 | 51.7% | 160 | 51.7% | -0.21 | 6.85 | 5.60 | 8.10 | — |
| — | 28.60 | 31.80 | 30.20 | +0.75 | 50.9% | 165 | 50.9% | -0.25 | 7.60 | 7.10 | 8.10 | — |
| — | 25.10 | 28.50 | 26.80 | +0.71 | 50.2% | 170 | 50.2% | -0.29 | 9.75 | 8.40 | 11.10 | — |
| — | 21.20 | 25.40 | 23.30 | +0.66 | 49.6% | 175 | 49.6% | -0.34 | 11.65 | 10.30 | 13.00 | — |
| — | 18.50 | 22.60 | 20.55 | +0.62 | 49.0% | 180 | 49.0% | -0.39 | 13.05 | 11.00 | 15.10 | — |
| — | 15.80 | 19.70 | 17.75 | +0.57 | 48.5% | 185 | 48.5% | -0.43 | 14.85 | 13.30 | 16.40 | — |
| — | 14.70 | 17.50 | 16.10 | +0.52 | 48.1% | 190 | 48.1% | -0.48 | 18.65 | 17.20 | 20.10 | — |
| — | 12.60 | 15.40 | 14.00 | +0.48 | 47.8% | 195 | 47.8% | -0.53 | 21.00 | 20.00 | 22.00 | — |
| — | 10.60 | 13.40 | 12.00 | +0.43 | 47.5% | 200 | 47.5% | -0.58 | 23.85 | 21.80 | 25.90 | — |
| — | 6.00 | 10.20 | 8.10 | +0.34 | 47.0% | 210 | 47.0% | -0.67 | 30.60 | 28.50 | 32.70 | — |
| — | 3.50 | 6.00 | 4.75 | +0.26 | 46.8% | 220 | 46.8% | -0.75 | 38.10 | 36.10 | 40.10 | — |
| — | 2.15 | 4.30 | 3.23 | +0.20 | 46.7% | 230 | 46.7% | -0.82 | 46.50 | 44.50 | 48.50 | — |
| — | 0.85 | 4.20 | 2.52 | +0.15 | 46.8% | 240 | 46.8% | -0.87 | 55.50 | 53.60 | 57.40 | — |
| — | 0.15 | 3.10 | 1.62 | +0.11 | 47.0% | 250 | 47.0% | -0.92 | 64.60 | 62.60 | 66.60 | — |
| — | 0.55 | 1.80 | 1.18 | +0.08 | 47.4% | 260 | 47.4% | -0.95 | 74.40 | 72.60 | 76.20 | — |
| — | — | 2.25 | — | +0.06 | 47.8% | 270 | 47.8% | -0.98 | 84.00 | 82.00 | 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.