Spot 187.24
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.60 | 56.35 | 54.98 | — | — | 135 | — | — | 0.70 | 0.63 | 0.77 | — |
| — | 49.40 | 51.45 | 50.42 | — | — | 140 | — | — | 0.96 | 0.70 | 1.23 | — |
| — | 44.45 | 47.10 | 45.77 | — | — | 145 | — | — | 1.31 | 1.02 | 1.60 | — |
| — | 39.95 | 42.30 | 41.12 | — | — | 150 | — | — | 1.77 | 1.45 | 2.09 | — |
| — | 35.75 | 37.85 | 36.80 | — | — | 155 | — | — | 2.38 | 1.84 | 2.93 | — |
| — | 31.75 | 33.95 | 32.85 | +0.84 | 30.1% | 160 | 30.1% | -0.16 | 3.27 | 2.80 | 3.75 | — |
| — | 26.70 | 30.35 | 28.52 | +0.80 | 29.6% | 165 | 29.6% | -0.20 | 4.33 | 3.85 | 4.80 | — |
| — | 24.15 | 25.90 | 25.02 | +0.76 | 29.2% | 170 | 29.2% | -0.25 | 5.50 | 4.90 | 6.10 | — |
| — | 20.50 | 22.50 | 21.50 | +0.71 | 28.8% | 175 | 28.8% | -0.30 | 6.85 | 6.30 | 7.40 | — |
| — | 17.55 | 19.05 | 18.30 | +0.65 | 28.4% | 180 | 28.4% | -0.36 | 8.62 | 8.10 | 9.15 | — |
| — | 13.40 | 15.90 | 14.65 | +0.60 | 28.1% | 185 | 28.1% | -0.42 | 10.45 | 9.65 | 11.25 | — |
| 75 | 12.40 | 13.25 | 12.82 | +0.54 | 27.8% | 190 | 27.8% | -0.48 | 13.15 | 11.60 | 14.70 | 415 |
| — | 8.75 | 12.00 | 10.38 | +0.48 | 27.6% | 195 | 27.6% | -0.54 | 15.93 | 15.15 | 16.70 | — |
| — | 7.05 | 9.10 | 8.07 | +0.41 | 27.4% | 200 | 27.4% | -0.61 | 18.82 | 18.10 | 19.55 | — |
| — | 4.90 | 6.10 | 5.50 | +0.31 | 27.2% | 210 | 27.2% | -0.72 | 26.43 | 25.40 | 27.45 | — |
| — | 3.40 | 4.20 | 3.80 | +0.22 | 27.1% | 220 | 27.1% | -0.82 | 34.45 | 32.75 | 36.15 | — |
| — | 1.93 | 2.86 | 2.40 | +0.15 | 27.1% | 230 | 27.1% | -0.91 | 43.20 | 41.75 | 44.65 | — |
| — | 1.40 | 1.55 | 1.48 | +0.10 | 27.3% | 240 | 27.3% | -0.98 | 52.70 | 51.35 | 54.05 | — |
| — | 0.62 | 1.35 | 0.98 | +0.07 | 27.6% | 250 | 27.6% | -1.00 | 62.73 | 60.85 | 64.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.04 | 28.1% | 260 | 28.1% | -1.00 | 72.72 | 71.20 | 74.25 | — |
| — | 0.17 | 0.79 | 0.48 | +0.03 | 28.7% | 270 | 28.7% | -1.00 | 82.83 | 81.65 | 84.00 | — |
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.