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 | |
| — | 49.00 | 52.60 | 50.80 | +0.91 | 35.8% | 140 | 35.8% | -0.09 | 1.82 | 1.45 | 2.20 | — |
| — | 45.00 | 47.80 | 46.40 | +0.89 | 35.2% | 145 | 35.2% | -0.11 | 2.48 | 1.55 | 3.40 | — |
| — | 40.50 | 44.00 | 42.25 | +0.87 | 34.5% | 150 | 34.5% | -0.13 | 3.52 | 2.65 | 4.40 | — |
| — | 36.60 | 40.00 | 38.30 | +0.84 | 34.0% | 155 | 34.0% | -0.16 | 4.00 | 3.50 | 4.50 | — |
| — | 33.00 | 36.20 | 34.60 | +0.81 | 33.5% | 160 | 33.5% | -0.20 | 5.00 | 4.70 | 5.30 | — |
| — | 29.10 | 32.50 | 30.80 | +0.77 | 33.0% | 165 | 33.0% | -0.23 | 6.40 | 5.80 | 7.00 | — |
| — | 26.40 | 28.60 | 27.50 | +0.73 | 32.6% | 170 | 32.6% | -0.28 | 7.75 | 7.20 | 8.30 | — |
| — | 23.40 | 25.30 | 24.35 | +0.69 | 32.3% | 175 | 32.3% | -0.32 | 9.45 | 8.90 | 10.00 | — |
| — | 20.40 | 22.70 | 21.55 | +0.64 | 32.0% | 180 | 32.0% | -0.37 | 11.35 | 10.50 | 12.20 | — |
| — | 17.50 | 19.40 | 18.45 | +0.59 | 31.7% | 185 | 31.7% | -0.42 | 13.55 | 12.70 | 14.40 | — |
| — | 15.00 | 17.20 | 16.10 | — | — | 190 | — | — | 16.45 | 15.90 | 17.00 | — |
| — | 13.10 | 14.60 | 13.85 | — | — | 195 | 31.2% | -0.52 | 18.85 | 17.90 | 19.80 | — |
| — | 10.10 | 13.00 | 11.55 | +0.45 | 31.0% | 200 | 31.0% | -0.57 | 21.80 | 20.00 | 23.60 | — |
| — | 7.10 | 10.30 | 8.70 | +0.36 | 30.7% | 210 | 30.7% | -0.67 | 28.45 | 27.20 | 29.70 | — |
| — | 4.30 | 7.20 | 5.75 | +0.28 | 30.5% | 220 | — | — | 36.00 | 34.50 | 37.50 | — |
| — | 3.80 | 4.70 | 4.25 | — | — | 230 | — | — | 44.00 | 42.80 | 45.20 | — |
| — | 1.95 | 3.90 | 2.92 | +0.15 | 30.2% | 240 | — | — | 53.90 | 52.40 | 55.40 | — |
| — | 1.25 | 2.30 | 1.77 | +0.11 | 30.1% | 250 | 30.1% | -0.95 | 62.80 | 61.30 | 64.30 | — |
| — | 0.45 | 2.10 | 1.27 | +0.08 | 30.1% | 260 | 30.1% | -0.98 | 72.55 | 71.00 | 74.10 | — |
| — | 0.60 | 1.35 | 0.97 | +0.06 | 30.2% | 270 | 30.2% | -0.99 | 82.50 | 80.90 | 84.10 | — |
| — | 0.20 | 1.05 | 0.62 | +0.04 | 30.3% | 280 | 30.3% | -1.00 | 92.35 | 90.80 | 93.90 | — |
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.