Spot 187.51
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.60 | 49.05 | 47.33 | +1.00 | 66.5% | 140 | 66.5% | +0.00 | — | — | 2.13 | — |
| — | 40.55 | 44.05 | 42.30 | +1.00 | 60.4% | 145 | 60.4% | +0.00 | — | — | 2.12 | — |
| — | 35.60 | 38.40 | 37.00 | +1.00 | 55.9% | 150 | 55.9% | +0.00 | — | — | 2.12 | — |
| — | 30.60 | 33.50 | 32.05 | +1.00 | 52.9% | 155 | — | — | — | — | 0.75 | — |
| — | 25.55 | 28.80 | 27.18 | — | — | 160 | — | — | — | — | 0.65 | — |
| — | 20.65 | 23.80 | 22.23 | — | — | 165 | — | — | — | — | 0.62 | — |
| — | 18.05 | 21.30 | 19.68 | +1.00 | 52.6% | 167.5 | 52.6% | -0.00 | — | — | 0.61 | — |
| — | 15.65 | 19.05 | 17.35 | +1.00 | 53.6% | 170 | 53.6% | -0.00 | — | — | 0.02 | — |
| — | 13.15 | 16.55 | 14.85 | +1.00 | 55.0% | 172.5 | 55.0% | -0.00 | — | — | 0.11 | — |
| — | 10.70 | 14.10 | 12.40 | +0.99 | 56.5% | 175 | 56.5% | -0.01 | — | — | 0.11 | — |
| — | 8.40 | 11.45 | 9.93 | +0.97 | 58.1% | 177.5 | 58.1% | -0.03 | — | — | 0.35 | — |
| — | 7.55 | 8.75 | 8.15 | +0.91 | 59.6% | 180 | 59.6% | -0.09 | 0.36 | 0.09 | 0.63 | — |
| — | 3.70 | 7.15 | 5.42 | +0.81 | 60.9% | 182.5 | 60.9% | -0.19 | 0.45 | 0.25 | 0.65 | — |
| — | 3.50 | 4.35 | 3.92 | +0.67 | 61.9% | 185 | 61.9% | -0.33 | 1.15 | 0.83 | 1.46 | — |
| — | 1.87 | 2.66 | 2.27 | +0.51 | 62.8% | 187.5 | 62.8% | -0.49 | 2.60 | 1.26 | 3.95 | — |
| — | 0.51 | 3.00 | 1.75 | +0.36 | 63.8% | 190 | 63.8% | -0.64 | 4.27 | 2.89 | 5.65 | — |
| — | 0.52 | 1.15 | 0.83 | +0.23 | 65.2% | 192.5 | 65.2% | -0.77 | 5.97 | 4.70 | 7.25 | — |
| — | 0.15 | 1.57 | 0.86 | +0.14 | 67.4% | 195 | 67.4% | -0.86 | 8.07 | 6.95 | 9.20 | — |
| — | — | 0.26 | — | +0.08 | 70.8% | 197.5 | 70.8% | -0.92 | 10.20 | 8.85 | 11.55 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 75.3% | 200 | 75.3% | -0.95 | 12.97 | 11.65 | 14.30 | — |
| — | — | 0.32 | — | +0.04 | 80.9% | 202.5 | 80.9% | -0.97 | 14.95 | 13.55 | 16.35 | — |
| — | — | 0.14 | — | +0.03 | 87.1% | 205 | 87.1% | -0.97 | 17.77 | 16.05 | 19.50 | — |
| — | — | 0.29 | — | +0.02 | 93.5% | 207.5 | 93.5% | -0.98 | 20.57 | 19.15 | 22.00 | — |
| — | — | 0.28 | — | +0.02 | 99.9% | 210 | 99.9% | -0.99 | 22.73 | 21.05 | 24.40 | — |
| — | — | 1.00 | — | +0.01 | 106.1% | 212.5 | 106.1% | -0.99 | 25.23 | 23.55 | 26.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 111.9% | 215 | 111.9% | -0.99 | 27.77 | 26.05 | 29.50 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 117.3% | 217.5 | 117.3% | -0.99 | 30.23 | 28.55 | 31.90 | — |
| — | — | 2.13 | — | +0.01 | 122.2% | 220 | 122.2% | -0.99 | 32.75 | 31.05 | 34.45 | — |
| — | — | 2.13 | — | +0.01 | 126.8% | 222.5 | 126.8% | -1.00 | 35.27 | 33.55 | 37.00 | — |
| — | — | 2.13 | — | +0.00 | 131.2% | 225 | 131.2% | -1.00 | 37.75 | 36.05 | 39.45 | — |
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.