Spot 187.40
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 58.70 | 61.75 | 60.23 | +0.87 | 58.3% | 135 | 58.3% | -0.13 | 5.28 | 5.05 | 5.50 | — |
| — | 55.45 | 57.45 | 56.45 | +0.85 | 57.7% | 140 | 57.7% | -0.15 | 6.30 | 6.10 | 6.50 | — |
| — | 51.30 | 52.75 | 52.02 | +0.82 | 57.2% | 145 | 57.2% | -0.18 | 7.40 | 7.20 | 7.60 | — |
| — | 47.90 | 49.40 | 48.65 | +0.80 | 56.7% | 150 | 56.7% | -0.20 | 8.78 | 8.50 | 9.05 | — |
| — | 43.90 | 45.70 | 44.80 | +0.78 | 56.4% | 155 | 56.4% | -0.23 | 10.20 | 9.95 | 10.45 | — |
| — | 40.80 | 43.25 | 42.02 | +0.75 | 56.0% | 160 | 56.0% | -0.26 | 11.88 | 11.60 | 12.15 | — |
| — | 38.40 | 39.75 | 39.08 | +0.72 | 55.8% | 165 | 55.8% | -0.28 | 13.68 | 13.35 | 14.00 | — |
| — | 35.45 | 36.95 | 36.20 | +0.69 | 55.6% | 170 | 55.6% | -0.31 | 15.60 | 15.30 | 15.90 | — |
| — | 31.85 | 34.70 | 33.27 | +0.66 | 55.4% | 175 | 55.4% | -0.34 | 17.75 | 17.45 | 18.05 | — |
| — | 30.05 | 31.15 | 30.60 | +0.63 | 55.3% | 180 | 55.3% | -0.37 | 20.18 | 19.80 | 20.55 | — |
| — | 27.65 | 28.85 | 28.25 | +0.60 | 55.2% | 185 | 55.2% | -0.41 | 22.68 | 22.15 | 23.20 | — |
| — | 25.40 | 26.40 | 25.90 | +0.57 | 55.2% | 190 | 55.2% | -0.44 | 25.32 | 24.90 | 25.75 | — |
| — | 23.35 | 24.30 | 23.82 | +0.54 | 55.1% | 195 | 55.1% | -0.47 | 28.20 | 27.70 | 28.70 | — |
| — | 21.50 | 22.30 | 21.90 | +0.51 | 55.1% | 200 | 55.1% | -0.50 | 31.18 | 30.70 | 31.65 | — |
| — | 18.00 | 18.80 | 18.40 | +0.46 | 55.2% | 210 | 55.2% | -0.56 | 37.75 | 36.70 | 38.80 | — |
| — | 15.30 | 15.70 | 15.50 | +0.40 | 55.3% | 220 | 55.3% | -0.61 | 44.55 | 44.00 | 45.10 | — |
| — | 12.60 | 13.30 | 12.95 | +0.36 | 55.4% | 230 | 55.4% | -0.66 | 52.15 | 50.90 | 53.40 | — |
| — | 10.50 | 11.15 | 10.82 | +0.31 | 55.6% | 240 | 55.6% | -0.71 | 60.33 | 58.90 | 61.75 | — |
| — | 8.80 | 9.35 | 9.07 | +0.27 | 55.8% | 250 | 55.8% | -0.75 | 68.05 | 66.60 | 69.50 | — |
| — | 7.45 | 7.90 | 7.67 | +0.24 | 56.0% | 260 | 56.0% | -0.79 | 77.08 | 75.75 | 78.40 | — |
| — | 6.00 | 7.05 | 6.53 | +0.21 | 56.2% | 270 | 56.2% | -0.82 | 86.03 | 84.60 | 87.45 | — |
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.