Spot 187.67
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.70 | 59.70 | 58.20 | +1.00 | 66.5% | 130 | 66.5% | +0.00 | — | — | 1.55 | — |
| — | 52.10 | 54.70 | 53.40 | +1.00 | 59.8% | 135 | 59.8% | +0.00 | — | — | 1.50 | — |
| — | 46.70 | 49.70 | 48.20 | +1.00 | 53.6% | 140 | 53.6% | +0.00 | — | — | 2.15 | — |
| — | 41.50 | 44.00 | 42.75 | +1.00 | 48.2% | 145 | 48.2% | +0.00 | — | — | 1.15 | — |
| — | 36.70 | 39.00 | 37.85 | +1.00 | 43.7% | 150 | 43.7% | +0.00 | — | — | 0.75 | — |
| — | 32.10 | 34.00 | 33.05 | +1.00 | 40.3% | 155 | 40.3% | -0.00 | — | — | 0.95 | — |
| — | 26.90 | 29.00 | 27.95 | +1.00 | 37.7% | 160 | 37.7% | -0.00 | — | — | 0.75 | — |
| — | 22.60 | 24.70 | 23.65 | +1.00 | 36.1% | 165 | 36.1% | -0.00 | — | — | 0.75 | — |
| — | 17.10 | 19.00 | 18.05 | +1.00 | 35.2% | 170 | 35.2% | -0.00 | — | — | 0.10 | — |
| — | 14.30 | 17.30 | 15.80 | +0.99 | 34.9% | 172.5 | 34.9% | -0.01 | — | — | 0.75 | — |
| — | 11.60 | 14.30 | 12.95 | +0.97 | 34.8% | 175 | 34.8% | -0.03 | — | — | 0.30 | — |
| — | 9.90 | 11.90 | 10.90 | +0.94 | 34.8% | 177.5 | 34.8% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 7.90 | 9.60 | 8.75 | +0.88 | 34.7% | 180 | 34.7% | -0.12 | 0.42 | 0.10 | 0.75 | — |
| — | 5.70 | 7.30 | 6.50 | +0.79 | 34.7% | 182.5 | 34.7% | -0.21 | 0.80 | 0.60 | 1.00 | — |
| — | 3.90 | 4.80 | 4.35 | +0.67 | 34.6% | 185 | 34.6% | -0.33 | 1.38 | 1.15 | 1.60 | — |
| — | 2.50 | 3.00 | 2.75 | +0.52 | 34.6% | 187.5 | 34.6% | -0.48 | 2.40 | 2.15 | 2.65 | — |
| — | 1.40 | 1.85 | 1.62 | +0.38 | 34.6% | 190 | 34.6% | -0.62 | 3.80 | 3.50 | 4.10 | — |
| — | 0.80 | 1.05 | 0.93 | +0.25 | 34.7% | 192.5 | 34.7% | -0.75 | 5.70 | 5.00 | 6.40 | — |
| — | 0.30 | 0.55 | 0.42 | +0.16 | 35.0% | 195 | 35.0% | -0.85 | 7.90 | 7.00 | 8.80 | — |
| — | — | 0.50 | — | — | — | 197.5 | — | — | 9.75 | 8.80 | 10.70 | — |
| — | — | 0.15 | — | — | — | 200 | 36.3% | -0.96 | 12.30 | 11.20 | 13.40 | — |
| — | — | 0.10 | — | — | — | 202.5 | 37.1% | -0.98 | 14.35 | 12.90 | 15.80 | — |
| — | — | 0.15 | — | +0.01 | 38.1% | 205 | — | — | 17.30 | 16.10 | 18.50 | — |
| — | — | 0.35 | — | +0.01 | 39.0% | 207.5 | — | — | 19.50 | 17.90 | 21.10 | — |
| — | — | 0.05 | — | — | — | 210 | 39.9% | -1.00 | 22.00 | 20.40 | 23.60 | — |
| — | — | 0.30 | — | — | — | 212.5 | 40.7% | -1.00 | 24.45 | 22.90 | 26.00 | — |
| — | — | 0.75 | — | +0.00 | 41.3% | 215 | 41.3% | -1.00 | 26.90 | 25.40 | 28.40 | — |
| — | — | 0.75 | — | — | — | 217.5 | — | — | 29.70 | 28.70 | 30.70 | — |
| — | — | 0.15 | — | +0.00 | 42.4% | 220 | 42.4% | -1.00 | 32.00 | 30.40 | 33.60 | — |
| — | — | 0.75 | — | +0.00 | 42.8% | 222.5 | 42.8% | -1.00 | 34.25 | 32.90 | 35.60 | — |
| — | — | 0.50 | — | +0.00 | 43.1% | 225 | 43.1% | -1.00 | 37.15 | 35.40 | 38.90 | — |
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.