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 | |
| — | 55.85 | 58.65 | 57.25 | +0.85 | 58.7% | 140 | 58.7% | -0.15 | 6.67 | 6.45 | 6.90 | — |
| — | 51.90 | 54.35 | 53.12 | +0.83 | 58.1% | 145 | 58.1% | -0.18 | 7.80 | 7.60 | 8.00 | — |
| — | 48.50 | 50.65 | 49.58 | +0.80 | 57.7% | 150 | 57.7% | -0.20 | 9.15 | 8.80 | 9.50 | — |
| — | 45.20 | 47.20 | 46.20 | +0.78 | 57.3% | 155 | 57.3% | -0.23 | 10.65 | 10.40 | 10.90 | — |
| — | 41.65 | 43.45 | 42.55 | +0.75 | 57.0% | 160 | 57.0% | -0.25 | 12.30 | 11.95 | 12.65 | — |
| — | 38.90 | 41.05 | 39.98 | +0.72 | 56.8% | 165 | 56.8% | -0.28 | 14.10 | 13.70 | 14.50 | — |
| — | 35.65 | 37.25 | 36.45 | +0.69 | 56.6% | 170 | 56.6% | -0.31 | 16.12 | 15.70 | 16.55 | — |
| — | 32.85 | 34.70 | 33.77 | +0.66 | 56.4% | 175 | 56.4% | -0.34 | 18.32 | 17.85 | 18.80 | — |
| — | 30.60 | 31.85 | 31.23 | +0.63 | 56.3% | 180 | 56.3% | -0.37 | 20.60 | 20.15 | 21.05 | — |
| — | 28.70 | 29.65 | 29.18 | +0.60 | 56.2% | 185 | 56.2% | -0.40 | 23.15 | 22.55 | 23.75 | — |
| — | 26.20 | 27.35 | 26.77 | +0.58 | 56.2% | 190 | 56.2% | -0.43 | 25.82 | 25.30 | 26.35 | — |
| — | 23.95 | 25.00 | 24.48 | +0.55 | 56.1% | 195 | 56.1% | -0.46 | 28.65 | 28.05 | 29.25 | — |
| — | 22.00 | 23.20 | 22.60 | +0.52 | 56.1% | 200 | 56.1% | -0.49 | 31.65 | 31.05 | 32.25 | — |
| — | 18.60 | 19.65 | 19.12 | +0.46 | 56.1% | 210 | 56.1% | -0.55 | 38.17 | 36.75 | 39.60 | — |
| — | 15.65 | 16.50 | 16.07 | +0.41 | 56.2% | 220 | 56.2% | -0.60 | 45.08 | 44.35 | 45.80 | — |
| — | 13.10 | 14.05 | 13.57 | +0.36 | 56.3% | 230 | 56.3% | -0.65 | 52.55 | 50.95 | 54.15 | — |
| — | 11.05 | 11.85 | 11.45 | +0.32 | 56.5% | 240 | 56.5% | -0.70 | 60.52 | 59.05 | 62.00 | — |
| — | 9.40 | 9.95 | 9.68 | +0.28 | 56.6% | 250 | 56.6% | -0.74 | 68.65 | 67.20 | 70.10 | — |
| — | 7.95 | 8.45 | 8.20 | +0.25 | 56.8% | 260 | 56.8% | -0.78 | 77.22 | 75.75 | 78.70 | — |
| — | 6.55 | 7.20 | 6.88 | +0.21 | 57.0% | 270 | 57.0% | -0.81 | 85.85 | 84.05 | 87.65 | — |
| — | 5.40 | 6.10 | 5.75 | +0.19 | 57.2% | 280 | 57.2% | -0.84 | 94.88 | 93.10 | 96.65 | — |
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.