Spot 187.67
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.00 | 50.50 | 49.25 | +0.96 | 37.5% | 140 | 37.5% | -0.04 | 0.60 | 0.30 | 0.90 | — |
| — | 42.30 | 45.70 | 44.00 | +0.95 | 36.6% | 145 | 36.6% | -0.05 | 0.72 | 0.30 | 1.15 | — |
| — | 37.50 | 41.10 | 39.30 | +0.93 | 35.7% | 150 | 35.7% | -0.08 | 1.00 | 0.70 | 1.30 | — |
| — | 33.50 | 35.90 | 34.70 | +0.90 | 34.9% | 155 | 34.9% | -0.10 | 1.52 | 1.05 | 2.00 | — |
| — | 29.00 | 32.40 | 30.70 | +0.86 | 34.2% | 160 | 34.2% | -0.14 | 2.35 | 1.60 | 3.10 | — |
| — | 24.70 | 28.30 | 26.50 | +0.82 | 33.7% | 165 | 33.7% | -0.18 | 3.08 | 2.85 | 3.30 | — |
| — | 21.60 | 24.40 | 23.00 | +0.77 | 33.1% | 170 | 33.1% | -0.23 | 4.15 | 4.00 | 4.30 | — |
| — | 18.50 | 20.30 | 19.40 | +0.71 | 32.7% | 175 | 32.7% | -0.29 | 5.60 | 5.40 | 5.80 | — |
| — | 15.20 | 17.10 | 16.15 | +0.65 | 32.3% | 180 | 32.3% | -0.36 | 7.50 | 7.20 | 7.80 | — |
| — | 12.00 | 14.10 | 13.05 | +0.58 | 32.0% | 185 | 32.0% | -0.43 | 9.60 | 9.30 | 9.90 | — |
| — | 10.10 | 10.80 | 10.45 | +0.51 | 31.7% | 190 | 31.7% | -0.50 | 12.10 | 11.80 | 12.40 | — |
| — | 8.00 | 8.70 | 8.35 | +0.44 | 31.4% | 195 | 31.4% | -0.58 | 14.85 | 14.30 | 15.40 | — |
| — | 6.30 | 6.90 | 6.60 | +0.37 | 31.2% | 200 | 31.2% | -0.65 | 17.85 | 16.90 | 18.80 | — |
| — | 3.70 | 4.10 | 3.90 | +0.25 | 31.0% | 210 | — | — | 24.95 | 23.80 | 26.10 | — |
| — | 1.95 | 2.45 | 2.20 | — | — | 220 | 30.8% | -0.87 | 33.35 | 32.20 | 34.50 | — |
| — | 0.70 | 1.75 | 1.23 | +0.10 | 30.8% | 230 | 30.8% | -0.93 | 42.65 | 41.40 | 43.90 | — |
| — | 0.55 | 1.20 | 0.88 | +0.06 | 30.9% | 240 | 30.9% | -0.97 | 53.10 | 51.80 | 54.40 | — |
| — | 0.20 | 0.65 | 0.42 | +0.03 | 31.1% | 250 | 31.1% | -0.99 | 62.55 | 60.90 | 64.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 31.3% | 260 | 31.3% | -1.00 | 72.55 | 70.90 | 74.20 | — |
| — | — | 0.25 | — | +0.01 | 31.6% | 270 | 31.6% | -1.00 | 82.50 | 80.80 | 84.20 | — |
| — | — | 0.40 | — | +0.01 | 31.9% | 280 | 31.9% | -1.00 | 92.75 | 91.40 | 94.10 | — |
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.