Spot 187.51
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 49.75 | 48.02 | +0.97 | 56.7% | 140 | 56.7% | -0.03 | — | — | 0.55 | — |
| — | 41.45 | 44.95 | 43.20 | +0.96 | 54.3% | 145 | 54.3% | -0.04 | — | — | 1.39 | — |
| — | 36.70 | 40.15 | 38.42 | +0.95 | 52.2% | 150 | 52.2% | -0.05 | — | — | 1.32 | — |
| — | 32.05 | 35.50 | 33.77 | +0.93 | 50.3% | 155 | 50.3% | -0.08 | 0.76 | 0.01 | 1.51 | — |
| — | 27.55 | 31.05 | 29.30 | +0.90 | 48.6% | 160 | 48.6% | -0.11 | 1.31 | 1.24 | 1.39 | — |
| — | 23.20 | 26.75 | 24.98 | +0.85 | 47.2% | 165 | 47.2% | -0.15 | 2.10 | 1.62 | 2.59 | — |
| — | 19.15 | 21.85 | 20.50 | +0.80 | 46.0% | 170 | 46.0% | -0.20 | 2.93 | 1.56 | 4.30 | — |
| 3 | 15.35 | 19.05 | 17.20 | +0.74 | 45.0% | 175 | 45.0% | -0.26 | 4.70 | 3.80 | 5.60 | — |
| — | 13.35 | 14.60 | 13.97 | — | — | 180 | — | — | 5.83 | 4.35 | 7.30 | — |
| — | 9.20 | 11.75 | 10.47 | — | — | 185 | — | — | 7.67 | 5.95 | 9.40 | — |
| — | 7.70 | 9.80 | 8.75 | +0.49 | 43.0% | 190 | 43.0% | -0.51 | 10.43 | 8.80 | 12.05 | — |
| — | 5.90 | 6.85 | 6.38 | +0.41 | 42.6% | 195 | 42.6% | -0.60 | 13.12 | 11.50 | 14.75 | — |
| — | 3.15 | 6.05 | 4.60 | +0.33 | 42.3% | 200 | 42.3% | -0.68 | 16.60 | 14.90 | 18.30 | — |
| — | 1.94 | 3.80 | 2.87 | +0.25 | 42.0% | 205 | 42.0% | -0.75 | 20.48 | 18.60 | 22.35 | — |
| — | 1.00 | 3.85 | 2.42 | +0.19 | 41.9% | 210 | 41.9% | -0.82 | 24.52 | 22.70 | 26.35 | — |
| — | 0.46 | 1.96 | 1.21 | +0.14 | 41.8% | 215 | 41.8% | -0.87 | 28.90 | 27.10 | 30.70 | — |
| — | 0.47 | 2.43 | 1.45 | +0.10 | 41.7% | 220 | 41.7% | -0.91 | 33.42 | 31.60 | 35.25 | — |
| — | 0.21 | 2.03 | 1.12 | +0.07 | 41.8% | 225 | 41.8% | -0.94 | 38.12 | 36.35 | 39.90 | — |
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.