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 | |
| — | 54.00 | 56.95 | 55.48 | +0.93 | 53.6% | 135 | 53.6% | -0.08 | 1.83 | 0.81 | 2.86 | — |
| — | 49.40 | 53.05 | 51.23 | +0.91 | 52.8% | 140 | 52.8% | -0.09 | 2.42 | 1.54 | 3.30 | — |
| — | 45.35 | 48.25 | 46.80 | +0.88 | 52.1% | 145 | 52.1% | -0.12 | 3.44 | 2.89 | 4.00 | — |
| — | 41.10 | 43.85 | 42.48 | +0.86 | 51.4% | 150 | 51.4% | -0.14 | 3.64 | 2.53 | 4.75 | — |
| — | 37.00 | 40.70 | 38.85 | +0.83 | 50.9% | 155 | 50.9% | -0.17 | 5.33 | 4.40 | 6.25 | — |
| — | 33.75 | 36.00 | 34.88 | +0.79 | 50.4% | 160 | 50.4% | -0.21 | 6.25 | 5.90 | 6.60 | — |
| — | 29.90 | 33.45 | 31.68 | +0.76 | 49.9% | 165 | 49.9% | -0.25 | 7.75 | 6.35 | 9.15 | — |
| — | 26.60 | 30.00 | 28.30 | +0.72 | 49.6% | 170 | 49.6% | -0.29 | 9.28 | 8.55 | 10.00 | — |
| — | 23.00 | 27.00 | 25.00 | +0.67 | 49.2% | 175 | 49.2% | -0.33 | 10.80 | 9.45 | 12.15 | — |
| — | 21.20 | 23.25 | 22.23 | +0.63 | 48.9% | 180 | 48.9% | -0.37 | 12.88 | 11.45 | 14.30 | — |
| — | 18.40 | 20.50 | 19.45 | +0.59 | 48.7% | 185 | 48.7% | -0.42 | 14.90 | 13.30 | 16.50 | — |
| — | 16.00 | 17.75 | 16.88 | +0.54 | 48.4% | 190 | 48.4% | -0.46 | 18.05 | 16.30 | 19.80 | — |
| — | 13.60 | 15.95 | 14.78 | +0.50 | 48.2% | 195 | 48.2% | -0.51 | 20.50 | 19.10 | 21.90 | — |
| — | 12.20 | 13.60 | 12.90 | +0.45 | 48.0% | 200 | 48.0% | -0.56 | 23.88 | 22.15 | 25.60 | — |
| — | 9.05 | 10.15 | 9.60 | +0.37 | 47.7% | 210 | 47.7% | -0.64 | 30.65 | 28.90 | 32.40 | — |
| — | 5.80 | 7.50 | 6.65 | +0.30 | 47.5% | 220 | 47.5% | -0.72 | 37.77 | 36.30 | 39.25 | — |
| — | 3.45 | 5.70 | 4.58 | +0.23 | 47.3% | 230 | 47.3% | -0.79 | 46.02 | 44.30 | 47.75 | — |
| — | 3.10 | 4.40 | 3.75 | +0.18 | 47.1% | 240 | 47.1% | -0.85 | 55.05 | 53.50 | 56.60 | — |
| — | 1.27 | 3.35 | 2.31 | +0.13 | 47.0% | 250 | 47.0% | -0.89 | 63.83 | 62.05 | 65.60 | — |
| — | 1.44 | 2.30 | 1.87 | +0.10 | 46.9% | 260 | 46.9% | -0.93 | 73.17 | 71.45 | 74.90 | — |
| — | 0.71 | 1.98 | 1.34 | +0.07 | 46.9% | 270 | 46.9% | -0.97 | 82.90 | 81.15 | 84.65 | — |
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.