Spot 187.45
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 59.00 | 61.15 | 60.08 | +0.86 | 84.5% | 140 | 84.5% | -0.14 | 10.03 | 9.20 | 10.85 | — |
| — | 54.80 | 57.85 | 56.33 | +0.84 | 84.4% | 145 | 84.4% | -0.16 | 11.70 | 10.60 | 12.80 | — |
| — | 51.45 | 54.45 | 52.95 | +0.82 | 84.4% | 150 | 84.4% | -0.18 | 13.78 | 12.50 | 15.05 | — |
| — | 48.70 | 51.45 | 50.08 | +0.80 | 84.4% | 155 | 84.4% | -0.20 | 15.60 | 15.25 | 15.95 | — |
| — | 46.35 | 48.45 | 47.40 | +0.78 | 84.4% | 160 | 84.4% | -0.22 | 17.85 | 16.45 | 19.25 | — |
| — | 43.10 | 45.75 | 44.42 | +0.76 | 84.5% | 165 | 84.5% | -0.24 | 20.10 | 18.70 | 21.50 | — |
| — | 41.40 | 43.25 | 42.33 | +0.74 | 84.6% | 170 | 84.6% | -0.26 | 22.43 | 21.00 | 23.85 | — |
| — | 38.30 | 40.85 | 39.58 | +0.72 | 84.6% | 175 | 84.6% | -0.28 | 25.35 | 24.45 | 26.25 | — |
| — | 36.45 | 37.90 | 37.17 | +0.70 | 84.7% | 180 | 84.7% | -0.30 | 27.82 | 26.60 | 29.05 | — |
| — | 34.10 | 36.45 | 35.27 | +0.68 | 84.8% | 185 | — | — | 30.73 | 29.60 | 31.85 | — |
| — | 32.10 | 34.60 | 33.35 | +0.66 | 84.9% | 190 | 84.9% | -0.35 | 33.48 | 32.05 | 34.90 | — |
| — | 29.45 | 32.80 | 31.12 | — | — | 195 | 85.1% | -0.37 | 36.17 | 34.70 | 37.65 | — |
| — | 29.10 | 30.75 | 29.93 | +0.61 | 85.2% | 200 | 85.2% | -0.39 | 39.60 | 38.55 | 40.65 | — |
| — | 24.70 | 27.60 | 26.15 | +0.57 | 85.5% | 210 | 85.5% | -0.43 | 46.15 | 44.50 | 47.80 | — |
| — | 22.30 | 24.30 | 23.30 | +0.53 | 85.9% | 220 | 85.9% | -0.47 | 53.30 | 52.05 | 54.55 | — |
| — | 19.35 | 21.85 | 20.60 | +0.49 | 86.2% | 230 | 86.2% | -0.51 | 60.38 | 59.05 | 61.70 | — |
| — | 17.00 | 19.45 | 18.23 | +0.45 | 86.6% | 240 | 86.6% | -0.55 | 68.20 | 66.95 | 69.45 | — |
| — | 14.75 | 17.45 | 16.10 | +0.42 | 87.0% | 250 | 87.0% | -0.59 | 76.15 | 74.95 | 77.35 | — |
| — | 13.35 | 15.80 | 14.57 | +0.39 | 87.4% | 260 | 87.4% | -0.62 | 84.38 | 83.10 | 85.65 | — |
| — | 11.70 | 14.50 | 13.10 | +0.36 | 87.9% | 270 | 87.9% | -0.65 | 92.88 | 91.65 | 94.10 | — |
| — | 10.25 | 12.90 | 11.57 | +0.33 | 88.3% | 280 | 88.3% | -0.67 | 101.58 | 100.50 | 102.65 | — |
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.