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 | |
| — | 35.80 | 38.85 | 37.33 | +1.00 | 38.8% | 150 | 38.8% | -0.00 | — | — | 0.06 | — |
| — | 30.20 | 34.25 | 32.23 | +1.00 | 36.1% | 155 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 25.65 | 28.85 | 27.25 | +1.00 | 34.0% | 160 | 34.0% | -0.00 | — | — | 0.03 | — |
| — | 23.05 | 26.45 | 24.75 | +1.00 | 33.2% | 162.5 | 33.2% | -0.00 | — | — | 0.22 | — |
| — | 20.55 | 23.95 | 22.25 | +1.00 | 32.6% | 165 | 32.6% | -0.00 | — | — | 0.05 | — |
| — | 18.10 | 20.90 | 19.50 | +0.99 | 32.2% | 167.5 | 32.2% | -0.01 | — | — | 0.05 | — |
| — | 15.95 | 18.25 | 17.10 | +0.98 | 31.8% | 170 | 31.8% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 13.70 | 16.15 | 14.93 | +0.97 | 31.4% | 172.5 | 31.4% | -0.03 | 0.12 | 0.09 | 0.14 | — |
| — | 11.45 | 15.45 | 13.45 | +0.94 | 31.1% | 175 | 31.1% | -0.06 | 0.23 | 0.18 | 0.27 | — |
| — | 9.65 | 11.15 | 10.40 | +0.90 | 30.8% | 177.5 | 30.8% | -0.10 | 0.40 | 0.33 | 0.47 | — |
| — | 7.60 | 8.90 | 8.25 | +0.84 | 30.4% | 180 | 30.4% | -0.16 | 0.72 | 0.67 | 0.78 | — |
| — | 6.05 | 7.00 | 6.53 | +0.76 | 30.2% | 182.5 | 30.2% | -0.24 | 1.26 | 1.16 | 1.36 | — |
| — | 4.75 | 5.30 | 5.03 | +0.66 | 30.0% | 185 | 30.0% | -0.34 | 2.04 | 1.88 | 2.19 | — |
| — | 3.40 | 3.60 | 3.50 | +0.55 | 30.0% | 187.5 | 30.0% | -0.45 | 3.15 | 3.00 | 3.30 | — |
| — | 2.40 | 2.45 | 2.42 | +0.44 | 30.1% | 190 | 30.1% | -0.56 | 4.53 | 4.35 | 4.70 | — |
| — | 1.55 | 1.63 | 1.59 | +0.34 | 30.3% | 192.5 | 30.3% | -0.66 | 6.10 | 5.75 | 6.45 | — |
| — | 1.02 | 1.07 | 1.04 | +0.25 | 30.8% | 195 | 30.8% | -0.75 | 8.18 | 7.65 | 8.70 | — |
| — | 0.65 | 0.77 | 0.71 | +0.18 | 31.7% | 197.5 | 31.7% | -0.83 | 10.45 | 9.95 | 10.95 | — |
| — | 0.42 | 0.46 | 0.44 | +0.13 | 32.9% | 200 | 32.9% | -0.88 | 12.62 | 12.10 | 13.15 | — |
| — | 0.25 | 0.34 | 0.29 | +0.09 | 34.3% | 202.5 | 34.3% | -0.91 | 15.35 | 14.10 | 16.60 | — |
| — | 0.16 | 0.22 | 0.19 | +0.07 | 35.9% | 205 | 35.9% | -0.94 | 18.00 | 16.95 | 19.05 | — |
| — | 0.09 | 0.50 | 0.29 | — | — | 207.5 | 37.7% | -0.96 | 20.95 | 19.40 | 22.50 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 39.7% | 210 | 39.7% | -0.97 | 22.43 | 21.65 | 23.20 | — |
| — | — | 0.30 | — | — | — | 212.5 | — | — | 25.77 | 24.00 | 27.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 43.6% | 215 | — | — | 27.85 | 26.95 | 28.75 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 217.5 | — | — | 30.43 | 29.45 | 31.40 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 47.5% | 220 | — | — | 32.00 | 30.90 | 33.10 | — |
| — | — | 0.77 | — | — | — | 222.5 | — | — | 35.80 | 34.10 | 37.50 | — |
| — | — | 0.10 | — | — | — | 225 | — | — | 38.27 | 36.60 | 39.95 | — |
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.