Spot 187.82
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.55 | 54.55 | 53.05 | +0.89 | 56.1% | 140 | 56.1% | -0.11 | 3.35 | 2.80 | 3.90 | — |
| — | 47.50 | 50.80 | 49.15 | +0.86 | 55.6% | 145 | 55.6% | -0.14 | 4.35 | 3.85 | 4.85 | — |
| — | 44.30 | 45.70 | 45.00 | +0.84 | 55.2% | 150 | 55.2% | -0.16 | 5.05 | 4.70 | 5.40 | — |
| — | 40.40 | 43.15 | 41.77 | +0.81 | 54.8% | 155 | 54.8% | -0.19 | 6.35 | 5.95 | 6.75 | 234 |
| — | 36.50 | 39.60 | 38.05 | +0.78 | 54.5% | 160 | 54.5% | -0.23 | 7.75 | 7.35 | 8.15 | — |
| — | 33.50 | 36.25 | 34.88 | +0.74 | 54.3% | 165 | 54.3% | -0.26 | 9.40 | 8.80 | 10.00 | — |
| — | 30.30 | 33.05 | 31.68 | +0.71 | 54.1% | 170 | 54.1% | -0.30 | 10.68 | 10.10 | 11.25 | — |
| — | 27.05 | 29.65 | 28.35 | +0.67 | 53.9% | 175 | 53.9% | -0.33 | 13.20 | 12.70 | 13.70 | — |
| — | 24.95 | 27.00 | 25.98 | +0.63 | 53.8% | 180 | 53.8% | -0.37 | 15.47 | 15.10 | 15.85 | — |
| — | 22.25 | 24.00 | 23.12 | +0.59 | 53.7% | 185 | 53.7% | -0.41 | 17.48 | 16.55 | 18.40 | — |
| — | 19.95 | 21.15 | 20.55 | +0.55 | 53.6% | 190 | 53.6% | -0.45 | 19.88 | 18.75 | 21.00 | — |
| 237 | 17.60 | 19.00 | 18.30 | +0.52 | 53.5% | 195 | 53.5% | -0.49 | 22.80 | 21.75 | 23.85 | 173 |
| — | 15.75 | 17.70 | 16.73 | +0.48 | 53.5% | 200 | 53.5% | -0.53 | 25.80 | 24.35 | 27.25 | — |
| — | 12.45 | 14.05 | 13.25 | +0.41 | 53.4% | 210 | 53.4% | -0.60 | 32.62 | 31.35 | 33.90 | — |
| — | 9.75 | 10.80 | 10.28 | +0.34 | 53.4% | 220 | 53.4% | -0.67 | 39.92 | 38.60 | 41.25 | — |
| — | 7.70 | 8.80 | 8.25 | +0.29 | 53.4% | 230 | 53.4% | -0.73 | 47.58 | 46.35 | 48.80 | — |
| — | 6.05 | 6.65 | 6.35 | +0.24 | 53.5% | 240 | 53.5% | -0.78 | 55.80 | 54.20 | 57.40 | — |
| — | 4.70 | 5.20 | 4.95 | +0.19 | 53.6% | 250 | — | — | 64.40 | 62.90 | 65.90 | — |
| — | 3.65 | 4.15 | 3.90 | +0.16 | 53.8% | 260 | 53.8% | -0.87 | 73.33 | 71.85 | 74.80 | — |
| — | 2.46 | 3.35 | 2.90 | +0.13 | 54.0% | 270 | 54.0% | -0.90 | 83.03 | 81.70 | 84.35 | — |
| — | 2.24 | 2.64 | 2.44 | +0.10 | 54.3% | 280 | 54.3% | -0.93 | 92.78 | 91.25 | 94.30 | — |
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.