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 | |
| — | 46.30 | 50.55 | 48.42 | +1.00 | 62.9% | 140 | 62.9% | -0.00 | — | — | 2.25 | — |
| — | 41.70 | 45.70 | 43.70 | +1.00 | 60.8% | 145 | 60.8% | -0.00 | — | — | 2.70 | — |
| — | 36.85 | 40.35 | 38.60 | +0.99 | 56.2% | 150 | 56.2% | -0.01 | — | — | 3.35 | — |
| — | 31.85 | 37.00 | 34.42 | +0.99 | 50.3% | 155 | 50.3% | -0.01 | — | — | 1.90 | — |
| — | 26.20 | 29.35 | 27.77 | +0.99 | 44.2% | 160 | 44.2% | -0.01 | — | — | 0.13 | — |
| — | 21.00 | 24.45 | 22.73 | +0.98 | 39.1% | 165 | 39.1% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 15.40 | 20.50 | 17.95 | +0.96 | 35.7% | 170 | 35.7% | -0.04 | 0.20 | 0.17 | 0.23 | — |
| — | 14.05 | 17.20 | 15.62 | +0.94 | 34.5% | 172.5 | 34.5% | -0.06 | 0.33 | 0.30 | 0.35 | — |
| — | 10.70 | 15.80 | 13.25 | +0.91 | 33.5% | 175 | 33.5% | -0.09 | 0.47 | 0.37 | 0.58 | — |
| — | 10.25 | 12.70 | 11.47 | +0.87 | 32.8% | 177.5 | 32.8% | -0.14 | 0.73 | 0.62 | 0.85 | — |
| — | 7.95 | 10.45 | 9.20 | +0.80 | 32.4% | 180 | 32.4% | -0.20 | 1.22 | 1.08 | 1.35 | — |
| — | 7.05 | 8.45 | 7.75 | +0.72 | 32.5% | 182.5 | 32.5% | -0.28 | 1.83 | 1.66 | 2.01 | — |
| — | 5.65 | 6.50 | 6.08 | +0.63 | 32.8% | 185 | 32.8% | -0.38 | 2.73 | 2.49 | 2.96 | — |
| — | 4.30 | 4.95 | 4.62 | +0.53 | 33.2% | 187.5 | 33.2% | -0.47 | 3.80 | 3.55 | 4.05 | — |
| — | 3.15 | 3.40 | 3.27 | +0.43 | 33.6% | 190 | 33.6% | -0.57 | 5.20 | 4.95 | 5.45 | — |
| — | 2.34 | 2.59 | 2.46 | +0.34 | 33.8% | 192.5 | 33.8% | -0.66 | 6.72 | 6.40 | 7.05 | — |
| — | 1.67 | 1.94 | 1.80 | +0.27 | 34.1% | 195 | 34.1% | -0.74 | 8.30 | 7.70 | 8.90 | — |
| — | 1.15 | 1.45 | 1.30 | +0.20 | 34.3% | 197.5 | 34.3% | -0.81 | 11.07 | 10.10 | 12.05 | — |
| — | 0.50 | 0.90 | 0.70 | +0.15 | 34.5% | 200 | 34.5% | -0.86 | 12.85 | 12.20 | 13.50 | — |
| — | 0.50 | 0.65 | 0.57 | +0.10 | 34.9% | 202.5 | 34.9% | -0.91 | 15.62 | 13.35 | 17.90 | — |
| — | 0.33 | 0.45 | 0.39 | +0.07 | 35.4% | 205 | 35.4% | -0.94 | 18.35 | 16.60 | 20.10 | — |
| — | 0.23 | 0.31 | 0.27 | +0.05 | 36.2% | 207.5 | 36.2% | -0.96 | 18.70 | 16.60 | 20.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 37.1% | 210 | 37.1% | -0.97 | 23.07 | 21.35 | 24.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 38.2% | 212.5 | 38.2% | -0.98 | 24.75 | 20.90 | 28.60 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 39.6% | 215 | 39.6% | -0.99 | 28.00 | 25.90 | 30.10 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 41.1% | 217.5 | 41.1% | -0.99 | 30.02 | 27.15 | 32.90 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 42.7% | 220 | 42.7% | -1.00 | 32.98 | 30.85 | 35.10 | — |
| — | — | 0.08 | — | +0.01 | 44.4% | 222.5 | 44.4% | -1.00 | 34.92 | 33.30 | 36.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 46.2% | 225 | 46.2% | -1.00 | 37.52 | 35.00 | 40.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 50.1% | 230 | 50.1% | -1.00 | 42.52 | 40.00 | 45.05 | — |
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.