Spot 187.47
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.20 | 54.60 | 53.40 | +0.97 | 38.4% | 135 | 38.4% | -0.03 | 0.55 | 0.30 | 0.80 | — |
| — | 46.90 | 49.80 | 48.35 | +0.96 | 37.1% | 140 | 37.1% | -0.04 | 0.68 | 0.35 | 1.00 | — |
| — | 42.20 | 45.10 | 43.65 | +0.94 | 35.9% | 145 | 35.9% | -0.06 | 0.82 | 0.55 | 1.10 | — |
| — | 37.50 | 40.50 | 39.00 | +0.92 | 34.8% | 150 | 34.8% | -0.08 | 1.23 | 1.00 | 1.45 | — |
| 21 | 33.10 | 35.90 | 34.50 | — | — | 155 | — | — | 1.73 | 1.45 | 2.00 | 1,103 |
| 174 | 28.70 | 31.50 | 30.10 | — | — | 160 | — | — | 2.25 | 1.95 | 2.55 | — |
| — | 24.60 | 27.50 | 26.05 | +0.81 | 32.2% | 165 | 32.2% | -0.19 | 3.35 | 3.00 | 3.70 | 331 |
| — | 20.70 | 23.50 | 22.10 | +0.76 | 31.5% | 170 | 31.5% | -0.24 | 4.30 | 4.10 | 4.50 | 282 |
| 280 | 16.90 | 19.60 | 18.25 | +0.70 | 30.9% | 175 | 30.9% | -0.30 | 5.75 | 5.50 | 6.00 | 1,561 |
| — | 13.80 | 16.40 | 15.10 | +0.64 | 30.3% | 180 | 30.3% | -0.37 | 7.25 | 6.80 | 7.70 | — |
| — | 11.90 | 12.50 | 12.20 | +0.57 | 29.9% | 185 | 29.9% | -0.44 | 9.60 | 9.20 | 10.00 | — |
| — | 9.40 | 10.50 | 9.95 | +0.50 | 29.5% | 190 | 29.5% | -0.51 | 11.65 | 10.70 | 12.60 | — |
| — | 7.30 | 9.00 | 8.15 | +0.43 | 29.3% | 195 | 29.3% | -0.60 | 15.05 | 14.20 | 15.90 | — |
| — | 5.20 | 6.50 | 5.85 | +0.36 | 29.1% | 200 | 29.1% | -0.67 | 18.20 | 17.30 | 19.10 | — |
| — | 2.80 | 3.80 | 3.30 | +0.24 | 28.9% | 210 | 28.9% | -0.80 | 25.70 | 24.80 | 26.60 | — |
| — | 1.45 | 2.10 | 1.77 | +0.15 | 29.0% | 220 | 29.0% | -0.90 | 34.25 | 33.20 | 35.30 | — |
| — | 0.80 | 1.50 | 1.15 | +0.09 | 29.3% | 230 | 29.3% | -0.95 | 44.00 | 42.30 | 45.70 | — |
| — | 0.20 | 0.90 | 0.55 | +0.05 | 29.9% | 240 | 29.9% | -0.98 | 54.00 | 52.10 | 55.90 | — |
| — | — | 0.60 | — | +0.03 | 30.6% | 250 | 30.6% | -1.00 | 63.95 | 62.00 | 65.90 | — |
| — | — | 1.85 | — | +0.02 | 31.5% | 260 | 31.5% | -1.00 | 73.85 | 71.80 | 75.90 | — |
| — | — | 1.95 | — | +0.01 | 32.5% | 270 | 32.5% | -1.00 | 83.90 | 82.00 | 85.80 | — |
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.