Spot 187.72
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.45 | 50.20 | 47.83 | +1.00 | 81.2% | 140 | 81.2% | -0.00 | — | — | 0.06 | — |
| — | 39.95 | 44.40 | 42.17 | +1.00 | 75.4% | 145 | 75.4% | -0.00 | — | — | 4.30 | — |
| — | 36.70 | 38.35 | 37.52 | +1.00 | 68.8% | 150 | 68.8% | -0.00 | — | — | 0.01 | — |
| — | 31.60 | 34.45 | 33.02 | +1.00 | 62.3% | 155 | 62.3% | -0.00 | — | — | 0.01 | — |
| — | 27.15 | 28.85 | 28.00 | +1.00 | 56.3% | 160 | 56.3% | -0.00 | — | — | 0.01 | — |
| — | 21.90 | 23.80 | 22.85 | +1.00 | 51.5% | 165 | 51.5% | -0.00 | — | — | 0.03 | — |
| — | 16.95 | 19.00 | 17.98 | +0.99 | 46.9% | 170 | 46.9% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 14.75 | 16.35 | 15.55 | +0.98 | 44.9% | 172.5 | 44.9% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 12.25 | 14.10 | 13.18 | +0.97 | 43.2% | 175 | 43.2% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 8.80 | 11.25 | 10.03 | +0.93 | 41.6% | 177.5 | 41.6% | -0.07 | 0.20 | 0.19 | 0.22 | — |
| — | 7.95 | 9.70 | 8.82 | +0.89 | 40.2% | 180 | 40.2% | -0.12 | 0.35 | 0.30 | 0.41 | — |
| — | 5.90 | 7.20 | 6.55 | +0.80 | 39.1% | 182.5 | 39.1% | -0.20 | 0.71 | 0.64 | 0.79 | — |
| — | 4.05 | 4.75 | 4.40 | +0.67 | 38.4% | 185 | 38.4% | -0.33 | 1.37 | 1.31 | 1.43 | — |
| — | 2.60 | 3.05 | 2.83 | +0.53 | 38.3% | 187.5 | 38.3% | -0.47 | 2.44 | 2.29 | 2.59 | — |
| — | 1.69 | 1.84 | 1.76 | +0.38 | 39.1% | 190 | 39.1% | -0.62 | 3.85 | 3.45 | 4.25 | — |
| — | 0.99 | 1.12 | 1.05 | +0.25 | 40.1% | 192.5 | 40.1% | -0.75 | 5.53 | 5.20 | 5.85 | — |
| — | 0.51 | 0.64 | 0.57 | +0.17 | 41.3% | 195 | 41.3% | -0.84 | 7.58 | 7.15 | 8.00 | — |
| — | 0.29 | 0.37 | 0.33 | +0.10 | 42.6% | 197.5 | 42.6% | -0.91 | 9.62 | 8.95 | 10.30 | — |
| — | 0.16 | 0.21 | 0.18 | +0.06 | 44.1% | 200 | 44.1% | -0.95 | 12.30 | 11.75 | 12.85 | — |
| — | 0.08 | 0.13 | 0.10 | +0.03 | 45.6% | 202.5 | 45.6% | -0.97 | 15.00 | 14.40 | 15.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 47.1% | 205 | 47.1% | -0.98 | 17.40 | 16.80 | 18.00 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 48.8% | 207.5 | 48.8% | -0.99 | 20.15 | 19.20 | 21.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 50.6% | 210 | 50.6% | -1.00 | 22.62 | 21.65 | 23.60 | — |
| — | — | 0.03 | — | +0.00 | 52.4% | 212.5 | 52.4% | -1.00 | 25.75 | 24.15 | 27.35 | — |
| — | — | 0.01 | — | +0.00 | 54.3% | 215 | 54.3% | -1.00 | 27.43 | 26.50 | 28.35 | — |
| — | — | 0.01 | — | +0.00 | 56.3% | 217.5 | 56.3% | -1.00 | 29.35 | 27.40 | 31.30 | — |
| — | — | 0.01 | — | — | — | 220 | 58.4% | -1.00 | 32.35 | 31.30 | 33.40 | — |
| — | — | 0.06 | — | +0.00 | 60.6% | 222.5 | 60.6% | -1.00 | 34.83 | 32.40 | 37.25 | — |
| — | — | 0.05 | — | +0.00 | 62.8% | 225 | 62.8% | -1.00 | 37.27 | 36.00 | 38.55 | — |
| — | — | 0.04 | — | +0.00 | 65.1% | 227.5 | 65.1% | -1.00 | 39.33 | 37.40 | 41.25 | — |
| — | — | 0.01 | — | +0.00 | 67.4% | 230 | 67.4% | -1.00 | 42.33 | 40.85 | 43.80 | — |
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.