Spot 187.72
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 51.15 | 50.20 | +0.96 | 39.6% | 140 | 39.6% | -0.04 | 0.65 | 0.38 | 0.92 | — |
| — | 44.50 | 47.60 | 46.05 | +0.94 | 38.6% | 145 | 38.6% | -0.06 | 0.88 | 0.73 | 1.02 | — |
| — | 39.15 | 41.95 | 40.55 | +0.92 | 37.8% | 150 | 37.8% | -0.08 | 1.27 | 1.09 | 1.45 | — |
| — | 35.25 | 38.60 | 36.92 | +0.90 | 37.0% | 155 | 37.0% | -0.11 | 1.78 | 1.57 | 2.00 | — |
| — | 29.25 | 34.35 | 31.80 | +0.86 | 36.4% | 160 | 36.4% | -0.14 | 2.38 | 2.25 | 2.50 | — |
| — | 27.30 | 29.70 | 28.50 | +0.82 | 35.9% | 165 | 35.9% | -0.18 | 3.48 | 3.10 | 3.85 | — |
| — | 23.10 | 24.70 | 23.90 | +0.77 | 35.5% | 170 | 35.5% | -0.23 | 4.47 | 4.30 | 4.65 | — |
| — | 19.45 | 21.20 | 20.32 | +0.72 | 35.1% | 175 | 35.1% | -0.29 | 5.85 | 5.60 | 6.10 | — |
| 791 | 16.45 | 18.25 | 17.35 | +0.66 | 35.2% | 180 | 34.1% | -0.35 | 7.62 | 7.35 | 7.90 | 4,846 |
| 355 | 14.25 | 15.35 | 14.80 | +0.59 | 35.8% | 185 | 34.5% | -0.42 | 9.97 | 9.65 | 10.30 | 1,764 |
| — | 11.70 | 12.60 | 12.15 | — | — | 190 | — | — | 12.22 | 11.70 | 12.75 | — |
| — | 9.50 | 10.60 | 10.05 | — | — | 195 | — | — | 15.15 | 14.15 | 16.15 | — |
| — | 7.70 | 8.55 | 8.12 | — | — | 200 | — | — | 18.52 | 17.65 | 19.40 | — |
| — | 6.00 | 7.00 | 6.50 | — | — | 205 | — | — | 21.93 | 21.30 | 22.55 | — |
| — | 5.00 | 5.40 | 5.20 | — | — | 210 | — | — | 25.80 | 24.70 | 26.90 | — |
| — | 3.90 | 4.30 | 4.10 | — | — | 215 | — | — | 29.82 | 28.65 | 31.00 | — |
| — | 2.98 | 3.40 | 3.19 | — | — | 220 | — | — | 34.08 | 32.95 | 35.20 | — |
| — | 2.37 | 2.79 | 2.58 | — | — | 225 | — | — | 38.27 | 37.50 | 39.05 | — |
| — | 1.90 | 2.14 | 2.02 | — | — | 230 | — | — | 42.65 | 41.95 | 43.35 | — |
| — | 1.49 | 2.00 | 1.75 | — | — | 235 | — | — | 48.35 | 46.40 | 50.30 | — |
| — | 1.14 | 1.45 | 1.29 | — | — | 240 | — | — | 52.05 | 50.55 | 53.55 | — |
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.