Spot 187.58
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.20 | 52.70 | 51.95 | +0.89 | 60.1% | 140 | 60.1% | -0.11 | 3.27 | 3.15 | 3.40 | — |
| — | 47.35 | 49.10 | 48.23 | +0.86 | 59.0% | 145 | 59.0% | -0.14 | 4.00 | 3.80 | 4.20 | — |
| — | 42.90 | 44.30 | 43.60 | +0.84 | 58.1% | 150 | 58.1% | -0.16 | 4.92 | 4.80 | 5.05 | — |
| — | 38.65 | 40.55 | 39.60 | +0.81 | 57.4% | 155 | 57.4% | -0.19 | 6.05 | 5.80 | 6.30 | — |
| — | 35.60 | 36.55 | 36.08 | +0.78 | 56.7% | 160 | 56.7% | -0.22 | 7.35 | 7.10 | 7.60 | — |
| — | 32.45 | 33.80 | 33.12 | +0.74 | 56.2% | 165 | 56.2% | -0.26 | 8.88 | 8.65 | 9.10 | — |
| — | 29.50 | 29.95 | 29.73 | +0.71 | 55.7% | 170 | 55.7% | -0.30 | 10.62 | 10.45 | 10.80 | — |
| — | 26.10 | 27.00 | 26.55 | +0.67 | 55.3% | 175 | 55.3% | -0.34 | 12.55 | 12.35 | 12.75 | — |
| — | 23.60 | 24.50 | 24.05 | +0.63 | 55.0% | 180 | 55.0% | -0.38 | 14.65 | 14.45 | 14.85 | — |
| — | 21.00 | 21.75 | 21.38 | +0.59 | 54.7% | 185 | 54.7% | -0.42 | 17.15 | 17.00 | 17.30 | — |
| — | 18.70 | 19.15 | 18.93 | +0.55 | 54.5% | 190 | 54.5% | -0.46 | 19.75 | 19.45 | 20.05 | — |
| — | 16.65 | 16.95 | 16.80 | +0.51 | 54.4% | 195 | 54.4% | -0.50 | 22.55 | 22.05 | 23.05 | — |
| — | 14.75 | 14.95 | 14.85 | +0.47 | 54.3% | 200 | 54.3% | -0.54 | 25.52 | 25.05 | 26.00 | — |
| — | 11.25 | 11.95 | 11.60 | +0.39 | 54.3% | 210 | 54.3% | -0.62 | 32.27 | 31.60 | 32.95 | — |
| — | 8.80 | 9.05 | 8.93 | +0.32 | 54.3% | 220 | 54.3% | -0.69 | 39.48 | 38.15 | 40.80 | — |
| — | 6.75 | 6.95 | 6.85 | +0.26 | 54.4% | 230 | 54.4% | -0.75 | 47.50 | 45.75 | 49.25 | — |
| — | 5.15 | 5.40 | 5.28 | +0.21 | 54.6% | 240 | 54.6% | -0.80 | 55.95 | 54.60 | 57.30 | — |
| — | 3.95 | 4.30 | 4.12 | +0.17 | 54.7% | 250 | 54.7% | -0.85 | 64.95 | 63.65 | 66.25 | — |
| — | 2.84 | 3.30 | 3.07 | +0.14 | 54.9% | 260 | 54.9% | -0.89 | 73.72 | 72.15 | 75.30 | — |
| — | 2.17 | 2.54 | 2.35 | +0.11 | 55.1% | 270 | 55.1% | -0.92 | 83.70 | 82.15 | 85.25 | — |
| — | 1.62 | 1.97 | 1.79 | +0.09 | 55.4% | 280 | 55.4% | -0.94 | 93.28 | 91.75 | 94.80 | — |
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.