Spot 187.47
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.80 | 52.35 | 50.58 | +0.91 | 53.1% | 140 | 53.1% | -0.09 | 2.23 | 2.17 | 2.30 | — |
| — | 45.10 | 48.25 | 46.67 | +0.89 | 52.6% | 145 | 52.6% | -0.12 | 2.92 | 2.45 | 3.40 | — |
| — | 40.85 | 44.15 | 42.50 | +0.86 | 52.2% | 150 | 52.2% | -0.15 | 3.65 | 3.30 | 4.00 | — |
| — | 36.50 | 40.35 | 38.42 | +0.83 | 51.9% | 155 | 51.9% | -0.18 | 4.95 | 4.55 | 5.35 | — |
| — | 34.00 | 36.25 | 35.12 | +0.79 | 51.7% | 160 | 51.7% | -0.21 | 6.10 | 5.80 | 6.40 | — |
| — | 30.10 | 32.75 | 31.43 | +0.75 | 51.5% | 165 | 51.5% | -0.25 | 7.60 | 7.20 | 8.00 | — |
| — | 26.75 | 29.30 | 28.02 | +0.71 | 51.4% | 170 | 51.4% | -0.29 | 9.57 | 9.05 | 10.10 | — |
| — | 23.80 | 26.20 | 25.00 | +0.67 | 51.4% | 175 | 51.4% | -0.34 | 11.38 | 10.95 | 11.80 | — |
| — | 21.10 | 23.50 | 22.30 | +0.63 | 51.4% | 180 | 51.4% | -0.38 | 13.85 | 13.05 | 14.65 | — |
| — | 19.00 | 20.80 | 19.90 | +0.58 | 51.5% | 185 | 51.5% | -0.42 | 16.07 | 15.55 | 16.60 | — |
| — | 17.00 | 18.05 | 17.52 | +0.54 | 51.6% | 190 | 51.6% | -0.47 | 19.10 | 18.50 | 19.70 | — |
| — | 14.85 | 16.00 | 15.43 | +0.50 | 51.7% | 195 | 51.7% | -0.51 | 22.07 | 21.00 | 23.15 | — |
| — | 13.55 | 13.95 | 13.75 | +0.45 | 51.9% | 200 | 51.9% | -0.55 | 25.12 | 24.05 | 26.20 | — |
| — | 10.00 | 11.40 | 10.70 | +0.38 | 52.4% | 210 | 52.4% | -0.63 | 32.55 | 31.85 | 33.25 | — |
| — | 8.00 | 8.65 | 8.32 | +0.31 | 53.1% | 220 | 53.1% | -0.69 | 39.67 | 38.85 | 40.50 | — |
| — | 6.00 | 7.05 | 6.53 | +0.25 | 53.8% | 230 | 53.8% | -0.75 | 47.65 | 46.50 | 48.80 | — |
| — | 4.60 | 5.45 | 5.03 | +0.21 | 54.5% | 240 | 54.5% | -0.80 | 56.45 | 55.05 | 57.85 | — |
| — | 3.80 | 5.00 | 4.40 | +0.17 | 55.4% | 250 | 55.4% | -0.84 | 65.35 | 64.15 | 66.55 | — |
| — | 2.80 | 3.65 | 3.23 | +0.14 | 56.2% | 260 | 56.2% | -0.87 | 74.35 | 72.45 | 76.25 | — |
| — | 1.99 | 3.25 | 2.62 | +0.11 | 57.1% | 270 | 57.1% | -0.90 | 83.67 | 81.85 | 85.50 | — |
| — | 1.98 | 2.30 | 2.14 | +0.09 | 57.9% | 280 | — | — | 93.38 | 91.55 | 95.20 | — |
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.