Spot 187.72
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.00 | 53.40 | 51.70 | +0.92 | 37.1% | 140 | 37.1% | -0.08 | 1.95 | 1.60 | 2.30 | — |
| — | 45.65 | 49.10 | 47.38 | +0.90 | 36.6% | 145 | 36.6% | -0.10 | 2.38 | 1.88 | 2.87 | — |
| — | 41.65 | 44.95 | 43.30 | +0.87 | 36.2% | 150 | 36.2% | -0.13 | 3.23 | 2.75 | 3.70 | — |
| — | 37.75 | 41.80 | 39.77 | +0.85 | 35.8% | 155 | 35.8% | -0.16 | 4.22 | 3.65 | 4.80 | — |
| — | 33.70 | 38.10 | 35.90 | +0.81 | 35.5% | 160 | 35.5% | -0.19 | 5.17 | 4.85 | 5.50 | — |
| — | 30.20 | 33.35 | 31.77 | +0.78 | 35.3% | 165 | 35.3% | -0.23 | 6.42 | 5.60 | 7.25 | — |
| — | 27.95 | 29.85 | 28.90 | +0.74 | 35.1% | 170 | 35.1% | -0.27 | 8.03 | 7.30 | 8.75 | — |
| — | 25.00 | 26.65 | 25.82 | +0.70 | 34.9% | 175 | 34.9% | -0.31 | 10.03 | 9.30 | 10.75 | — |
| — | 22.25 | 24.15 | 23.20 | +0.65 | 34.8% | 180 | 34.8% | -0.36 | 11.88 | 11.30 | 12.45 | — |
| — | 19.95 | 21.40 | 20.68 | — | — | 185 | — | — | 13.80 | 12.95 | 14.65 | — |
| — | 17.15 | 18.20 | 17.68 | — | — | 190 | — | — | 16.85 | 16.05 | 17.65 | — |
| — | 14.80 | 16.25 | 15.53 | — | — | 195 | 34.5% | -0.50 | 19.50 | 17.10 | 21.90 | — |
| — | 13.20 | 14.50 | 13.85 | — | — | 200 | — | — | 22.77 | 21.70 | 23.85 | — |
| — | 11.60 | 12.55 | 12.07 | — | — | 205 | — | — | 25.45 | 24.40 | 26.50 | — |
| — | 9.70 | 11.15 | 10.43 | — | — | 210 | — | — | 28.88 | 27.20 | 30.55 | — |
| — | 8.30 | 9.40 | 8.85 | — | — | 215 | 34.5% | -0.67 | 32.55 | 30.80 | 34.30 | 853 |
| — | 7.60 | 8.70 | 8.15 | +0.32 | 34.5% | 220 | 34.5% | -0.71 | 36.92 | 35.95 | 37.90 | — |
| — | 6.15 | 7.65 | 6.90 | +0.29 | 34.5% | 225 | 34.5% | -0.75 | 41.27 | 39.95 | 42.60 | — |
| — | 5.05 | 6.50 | 5.78 | +0.25 | 34.5% | 230 | 34.5% | -0.79 | 45.35 | 44.00 | 46.70 | — |
| — | 4.50 | 5.30 | 4.90 | +0.23 | 34.6% | 235 | 34.6% | -0.82 | 50.12 | 48.55 | 51.70 | — |
| — | 3.70 | 4.45 | 4.08 | +0.20 | 34.6% | 240 | 34.6% | -0.85 | 55.12 | 52.50 | 57.75 | — |
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.