Spot 187.65
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 50.70 | 49.50 | +0.97 | 37.6% | 140 | 37.6% | -0.03 | 0.47 | 0.25 | 0.70 | — |
| — | 43.50 | 45.90 | 44.70 | +0.95 | 36.2% | 145 | 36.2% | -0.05 | 0.53 | 0.25 | 0.80 | — |
| — | 38.60 | 41.20 | 39.90 | +0.94 | 35.0% | 150 | 35.0% | -0.06 | 0.70 | 0.25 | 1.15 | — |
| — | 34.20 | 36.60 | 35.40 | +0.91 | 33.8% | 155 | 33.8% | -0.09 | 1.18 | 0.95 | 1.40 | — |
| — | 30.00 | 32.70 | 31.35 | +0.88 | 32.8% | 160 | 32.8% | -0.12 | 1.60 | 1.35 | 1.85 | — |
| — | 25.70 | 28.00 | 26.85 | +0.84 | 31.9% | 165 | 31.9% | -0.16 | 2.38 | 1.90 | 2.85 | — |
| — | 21.60 | 23.90 | 22.75 | +0.79 | 31.1% | 170 | 31.1% | -0.21 | 3.20 | 3.00 | 3.40 | — |
| — | 17.90 | 20.10 | 19.00 | +0.74 | 30.4% | 175 | 30.4% | -0.27 | 4.45 | 4.20 | 4.70 | 1,943 |
| 364 | 14.40 | 17.00 | 15.70 | +0.67 | 29.8% | 180 | 29.8% | -0.33 | 6.05 | 5.70 | 6.40 | 654 |
| — | 11.90 | 13.00 | 12.45 | +0.60 | 29.3% | 185 | 29.3% | -0.41 | 7.75 | 7.30 | 8.20 | — |
| — | 9.30 | 10.20 | 9.75 | — | — | 190 | 28.9% | -0.49 | 10.40 | 9.90 | 10.90 | — |
| — | 6.80 | 7.60 | 7.20 | +0.44 | 28.6% | 195 | 28.6% | -0.58 | 13.05 | 12.10 | 14.00 | — |
| — | 5.20 | 6.20 | 5.70 | +0.36 | 28.4% | 200 | 28.4% | -0.66 | 16.40 | 15.50 | 17.30 | — |
| — | 2.50 | 3.40 | 2.95 | +0.23 | 28.2% | 210 | 28.2% | -0.80 | 23.90 | 22.90 | 24.90 | — |
| — | 0.90 | 1.90 | 1.40 | +0.14 | 28.4% | 220 | 28.4% | -0.90 | 32.95 | 31.70 | 34.20 | — |
| — | 0.50 | 0.95 | 0.72 | +0.08 | 28.8% | 230 | 28.8% | -0.97 | 42.20 | 40.90 | 43.50 | — |
| — | 0.20 | 0.85 | 0.53 | +0.05 | 29.5% | 240 | 29.5% | -1.00 | 52.40 | 50.40 | 54.40 | — |
| — | 0.10 | 0.65 | 0.38 | +0.03 | 30.4% | 250 | 30.4% | -1.00 | 62.10 | 60.40 | 63.80 | — |
| — | — | 0.55 | — | +0.02 | 31.4% | 260 | 31.4% | -1.00 | 72.10 | 70.40 | 73.80 | — |
| — | — | 0.50 | — | +0.01 | 32.5% | 270 | 32.5% | -1.00 | 82.25 | 80.70 | 83.80 | — |
| — | — | 0.50 | — | +0.01 | 33.7% | 280 | 33.7% | -1.00 | 92.10 | 90.40 | 93.80 | — |
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.