Spot 187.72
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.05 | 38.25 | 37.15 | +1.00 | 43.1% | 150 | 43.1% | +0.00 | — | — | 0.20 | — |
| — | 30.00 | 33.55 | 31.77 | +1.00 | 40.9% | 155 | 40.9% | +0.00 | — | — | 4.30 | — |
| — | 27.20 | 28.20 | 27.70 | +1.00 | 39.6% | 160 | 39.6% | +0.00 | — | — | 0.18 | — |
| — | 22.50 | 27.65 | 25.07 | +1.00 | 39.2% | 162.5 | 39.2% | +0.00 | — | — | 4.30 | — |
| — | 20.05 | 23.90 | 21.98 | — | — | 165 | — | — | — | — | 0.01 | — |
| — | 17.55 | 21.00 | 19.27 | — | — | 167.5 | — | — | — | — | 4.30 | — |
| — | 15.80 | 18.60 | 17.20 | — | — | 170 | — | — | — | — | 0.02 | — |
| — | 12.55 | 15.75 | 14.15 | — | — | 172.5 | — | — | — | — | 0.01 | — |
| — | 11.35 | 13.65 | 12.50 | +1.00 | 39.3% | 175 | 39.3% | -0.00 | — | — | 0.03 | — |
| — | 8.85 | 11.05 | 9.95 | — | — | 177.5 | — | — | — | — | 0.01 | — |
| — | 5.20 | 9.05 | 7.12 | — | — | 180 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 5.10 | 5.65 | 5.38 | +0.92 | 35.6% | 182.5 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 2.81 | 3.35 | 3.08 | +0.79 | 32.3% | 185 | — | — | 0.31 | 0.26 | 0.36 | — |
| — | 1.27 | 1.50 | 1.39 | — | — | 187.5 | — | — | 1.09 | 0.94 | 1.24 | — |
| — | 0.45 | 0.52 | 0.48 | — | — | 190 | — | — | 2.72 | 2.55 | 2.89 | — |
| — | 0.18 | 0.20 | 0.19 | +0.20 | 38.4% | 192.5 | — | — | 4.75 | 4.40 | 5.10 | — |
| — | 0.10 | 0.11 | 0.10 | +0.10 | 45.0% | 195 | 45.0% | -0.90 | 7.38 | 6.90 | 7.85 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 197.5 | 51.4% | -0.95 | 10.10 | 9.45 | 10.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 57.9% | 200 | 57.9% | -0.97 | 12.43 | 12.05 | 12.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 65.1% | 202.5 | 65.1% | -0.98 | 15.45 | 14.50 | 16.40 | — |
| — | — | 0.05 | — | +0.02 | 72.1% | 205 | 72.1% | -0.99 | 17.73 | 16.55 | 18.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 74.8% | 207.5 | 74.8% | -0.99 | 20.07 | 19.15 | 21.00 | — |
| — | — | 0.02 | — | +0.01 | 71.6% | 210 | 71.6% | -1.00 | 23.00 | 21.95 | 24.05 | — |
| — | — | 0.13 | — | +0.00 | 64.4% | 212.5 | 64.4% | -1.00 | 25.85 | 24.15 | 27.55 | — |
| — | — | 0.04 | — | +0.00 | 57.3% | 215 | 57.3% | -1.00 | 28.30 | 26.55 | 30.05 | — |
| — | — | 0.09 | — | +0.00 | 52.5% | 217.5 | 52.5% | -1.00 | 30.85 | 29.15 | 32.55 | — |
| — | — | 0.05 | — | +0.00 | 50.2% | 220 | 50.2% | -1.00 | 33.30 | 31.55 | 35.05 | — |
| — | — | 4.30 | — | +0.00 | 49.5% | 222.5 | — | — | 35.83 | 34.10 | 37.55 | — |
| — | — | 0.03 | — | — | — | 225 | — | — | 38.35 | 36.65 | 40.05 | — |
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.