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 | |
| — | 45.75 | 49.20 | 47.48 | +1.00 | 63.4% | 140 | 63.4% | -0.00 | — | — | 1.35 | — |
| — | 40.70 | 43.60 | 42.15 | — | — | 145 | — | — | — | — | 1.96 | — |
| — | 36.20 | 39.20 | 37.70 | +1.00 | 58.2% | 150 | 58.2% | -0.00 | — | — | 1.76 | — |
| — | 30.75 | 33.65 | 32.20 | +0.99 | 55.9% | 155 | 55.9% | -0.01 | — | — | 0.29 | — |
| — | 26.30 | 29.30 | 27.80 | +0.98 | 53.8% | 160 | 53.8% | -0.02 | 0.14 | 0.01 | 0.26 | — |
| — | 23.40 | 26.30 | 24.85 | +0.97 | 52.9% | 162.5 | 52.9% | -0.03 | 0.17 | 0.02 | 0.32 | — |
| — | 21.00 | 24.50 | 22.75 | +0.96 | 52.0% | 165 | 52.0% | -0.04 | 0.35 | 0.05 | 0.65 | — |
| — | 18.60 | 22.20 | 20.40 | +0.94 | 51.2% | 167.5 | — | — | 0.28 | 0.11 | 0.45 | — |
| — | 16.25 | 19.85 | 18.05 | +0.91 | 50.4% | 170 | 50.4% | -0.09 | 0.47 | 0.30 | 0.63 | — |
| — | 14.05 | 17.65 | 15.85 | +0.88 | 49.8% | 172.5 | 49.8% | -0.12 | 1.40 | 0.01 | 2.78 | — |
| — | 11.85 | 14.90 | 13.38 | +0.84 | 49.1% | 175 | 49.1% | -0.16 | 1.07 | 0.72 | 1.42 | — |
| — | 9.80 | 12.80 | 11.30 | +0.79 | 48.6% | 177.5 | 48.6% | -0.21 | 1.56 | 0.56 | 2.57 | — |
| — | 7.85 | 11.55 | 9.70 | +0.73 | 48.1% | 180 | 48.1% | -0.26 | 2.09 | 1.88 | 2.30 | — |
| — | 6.35 | 9.10 | 7.72 | +0.67 | 47.6% | 182.5 | 47.6% | -0.33 | 3.51 | 2.32 | 4.70 | — |
| — | 5.85 | 7.90 | 6.88 | +0.59 | 47.2% | 185 | 47.2% | -0.41 | 4.33 | 3.55 | 5.10 | — |
| — | 3.90 | 6.45 | 5.17 | +0.52 | 46.8% | 187.5 | 46.8% | -0.48 | 5.25 | 3.80 | 6.70 | — |
| — | 3.50 | 4.95 | 4.22 | +0.44 | 46.5% | 190 | 46.5% | -0.56 | 6.38 | 4.60 | 8.15 | — |
| — | 2.66 | 4.35 | 3.50 | +0.37 | 46.3% | 192.5 | 46.3% | -0.63 | 8.05 | 6.30 | 9.80 | — |
| — | 1.89 | 3.15 | 2.52 | +0.30 | 46.0% | 195 | 46.0% | -0.70 | 9.60 | 7.90 | 11.30 | — |
| — | 0.40 | 3.20 | 1.80 | +0.24 | 45.9% | 197.5 | 45.9% | -0.77 | 11.55 | 9.85 | 13.25 | — |
| — | 0.94 | 1.60 | 1.27 | +0.18 | 45.7% | 200 | 45.7% | -0.82 | 14.15 | 12.65 | 15.65 | — |
| — | 0.65 | 1.17 | 0.91 | +0.14 | 45.7% | 202.5 | 45.7% | -0.87 | 15.97 | 14.15 | 17.80 | — |
| — | 0.44 | 1.07 | 0.76 | +0.10 | 45.6% | 205 | 45.6% | -0.90 | 18.43 | 17.05 | 19.80 | — |
| — | 0.28 | 0.83 | 0.56 | +0.07 | 45.6% | 207.5 | 45.6% | -0.93 | 20.57 | 18.75 | 22.40 | — |
| — | 0.06 | 0.59 | 0.33 | +0.05 | 45.7% | 210 | 45.7% | -0.95 | 22.93 | 21.15 | 24.70 | — |
| — | — | 0.37 | — | +0.04 | 45.7% | 212.5 | 45.7% | -0.97 | 25.05 | 23.55 | 26.55 | — |
| — | — | 0.32 | — | +0.02 | 45.9% | 215 | 45.9% | -0.98 | 27.80 | 26.05 | 29.55 | — |
| — | — | 0.29 | — | +0.02 | 46.0% | 217.5 | 46.0% | -0.99 | 30.27 | 28.55 | 32.00 | — |
| — | — | 0.88 | — | +0.01 | 46.2% | 220 | 46.2% | -1.00 | 32.77 | 31.05 | 34.50 | — |
| — | — | 1.35 | — | +0.01 | 46.4% | 222.5 | 46.4% | -1.00 | 35.45 | 33.90 | 37.00 | — |
| — | — | 0.95 | — | +0.00 | 46.6% | 225 | 46.6% | -1.00 | 37.77 | 36.05 | 39.50 | — |
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.