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 | |
| — | 52.80 | 55.95 | 54.38 | — | — | 140 | — | — | 4.92 | 4.40 | 5.45 | — |
| — | 49.20 | 52.30 | 50.75 | — | — | 145 | 51.7% | -0.16 | 6.25 | 5.55 | 6.95 | — |
| — | 44.85 | 48.35 | 46.60 | +0.81 | 51.6% | 150 | 51.6% | -0.19 | 7.22 | 6.55 | 7.90 | — |
| — | 41.80 | 45.10 | 43.45 | — | — | 155 | 51.5% | -0.22 | 8.88 | 7.80 | 9.95 | — |
| — | 38.80 | 41.50 | 40.15 | — | — | 160 | 51.4% | -0.25 | 10.30 | 9.80 | 10.80 | — |
| — | 35.60 | 38.25 | 36.92 | +0.73 | 51.3% | 165 | 51.3% | -0.28 | 11.97 | 11.35 | 12.60 | — |
| — | 32.75 | 34.15 | 33.45 | +0.69 | 51.3% | 170 | 51.3% | -0.31 | 14.15 | 13.35 | 14.95 | — |
| — | 29.90 | 32.75 | 31.32 | +0.66 | 51.4% | 175 | — | — | 16.32 | 15.80 | 16.85 | — |
| — | 27.30 | 29.95 | 28.62 | — | — | 180 | 51.4% | -0.38 | 18.40 | 17.25 | 19.55 | — |
| — | 25.20 | 26.90 | 26.05 | +0.60 | 51.5% | 185 | 51.5% | -0.41 | 21.23 | 20.25 | 22.20 | — |
| — | 22.95 | 25.55 | 24.25 | +0.56 | 51.6% | 190 | 51.6% | -0.44 | 23.70 | 22.70 | 24.70 | — |
| — | 21.10 | 23.00 | 22.05 | — | — | 195 | 51.7% | -0.48 | 26.88 | 26.05 | 27.70 | — |
| — | 19.25 | 21.20 | 20.23 | +0.50 | 51.9% | 200 | — | — | 29.93 | 28.65 | 31.20 | — |
| — | 16.30 | 17.75 | 17.02 | +0.44 | 52.2% | 210 | 52.2% | -0.57 | 36.80 | 35.85 | 37.75 | — |
| — | 13.90 | 14.65 | 14.28 | +0.39 | 52.6% | 220 | — | — | 44.00 | 43.10 | 44.90 | — |
| — | 11.50 | 12.60 | 12.05 | — | — | 230 | 53.0% | -0.67 | 51.70 | 50.35 | 53.05 | — |
| — | 9.30 | 11.10 | 10.20 | — | — | 240 | 53.5% | -0.72 | 59.95 | 59.05 | 60.85 | — |
| — | 8.30 | 8.95 | 8.62 | +0.26 | 53.9% | 250 | 53.9% | -0.76 | 68.22 | 67.00 | 69.45 | — |
| — | 6.80 | 7.70 | 7.25 | +0.23 | 54.3% | 260 | 54.3% | -0.79 | 77.00 | 75.90 | 78.10 | — |
| — | 5.40 | 6.95 | 6.17 | +0.20 | 54.7% | 270 | 54.7% | -0.82 | 85.67 | 84.45 | 86.90 | 1 |
| 72 | 4.65 | 6.20 | 5.42 | +0.17 | 55.1% | 280 | 55.1% | -0.85 | 94.85 | 93.25 | 96.45 | 0 |
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.