Spot 187.77
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 54.50 | 52.45 | +0.89 | 53.9% | 140 | 53.9% | -0.11 | 3.00 | 2.30 | 3.70 | — |
| — | 46.20 | 49.70 | 47.95 | +0.87 | 52.6% | 145 | 52.6% | -0.13 | 3.33 | 1.45 | 5.20 | — |
| — | 42.10 | 46.20 | 44.15 | +0.85 | 51.5% | 150 | — | — | 4.40 | 4.10 | 4.70 | — |
| — | 38.30 | 41.80 | 40.05 | +0.82 | 50.5% | 155 | 50.5% | -0.18 | 5.75 | 4.00 | 7.50 | — |
| — | 34.50 | 38.50 | 36.50 | — | — | 160 | — | — | 6.80 | 4.90 | 8.70 | — |
| — | 30.90 | 34.80 | 32.85 | — | — | 165 | — | — | 7.30 | 6.10 | 8.50 | — |
| — | 27.50 | 30.40 | 28.95 | — | — | 170 | — | — | 9.65 | 7.60 | 11.70 | — |
| — | 24.40 | 27.90 | 26.15 | — | — | 175 | — | — | 12.20 | 10.90 | 13.50 | — |
| — | 22.20 | 24.30 | 23.25 | +0.64 | 46.8% | 180 | 46.8% | -0.37 | 13.50 | 11.40 | 15.60 | — |
| — | 18.60 | 22.80 | 20.70 | — | — | 185 | 46.4% | -0.41 | 16.35 | 15.10 | 17.60 | — |
| — | 16.10 | 18.80 | 17.45 | +0.55 | 45.9% | 190 | 45.9% | -0.46 | 18.90 | 17.60 | 20.20 | — |
| — | 14.80 | 16.60 | 15.70 | +0.50 | 45.6% | 195 | 45.6% | -0.50 | 21.30 | 19.80 | 22.80 | — |
| — | 11.60 | 15.40 | 13.50 | +0.46 | 45.3% | 200 | 45.3% | -0.55 | 24.30 | 22.90 | 25.70 | — |
| — | 7.90 | 12.10 | 10.00 | +0.38 | 44.9% | 210 | 44.9% | -0.63 | 30.75 | 29.40 | 32.10 | — |
| — | 5.10 | 9.40 | 7.25 | +0.30 | 44.6% | 220 | 44.6% | -0.71 | 37.95 | 36.50 | 39.40 | — |
| — | 4.00 | 5.60 | 4.80 | +0.24 | 44.6% | 230 | 44.6% | -0.78 | 46.00 | 44.60 | 47.40 | — |
| — | 1.90 | 5.00 | 3.45 | +0.19 | 44.6% | 240 | 44.6% | -0.84 | 54.00 | 52.00 | 56.00 | — |
| — | 1.40 | 3.00 | 2.20 | +0.14 | 44.8% | 250 | 44.8% | -0.89 | 63.00 | 61.00 | 65.00 | — |
| — | 1.00 | 3.50 | 2.25 | +0.11 | 45.1% | 260 | 45.1% | -0.93 | 72.50 | 70.50 | 74.50 | — |
| — | 0.70 | 2.40 | 1.55 | +0.09 | 45.4% | 270 | 45.4% | -0.96 | 82.15 | 80.10 | 84.20 | — |
| — | — | 2.00 | — | +0.07 | 45.9% | 280 | 45.9% | -0.98 | 92.10 | 89.70 | 94.50 | — |
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.