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 | |
| — | 56.80 | 59.90 | 58.35 | +1.00 | 52.9% | 130 | 52.9% | -0.00 | — | — | 1.55 | — |
| — | 51.60 | 54.90 | 53.25 | +1.00 | 46.7% | 135 | 46.7% | -0.00 | — | — | 0.30 | — |
| — | 47.20 | 49.90 | 48.55 | +1.00 | 42.1% | 140 | 42.1% | -0.00 | — | — | 2.15 | — |
| — | 42.40 | 44.90 | 43.65 | +1.00 | 38.7% | 145 | 38.7% | -0.00 | — | — | 2.15 | — |
| — | 36.90 | 39.90 | 38.40 | +1.00 | 36.3% | 150 | 36.3% | -0.00 | — | — | 0.75 | — |
| — | 31.90 | 34.90 | 33.40 | +1.00 | 34.4% | 155 | 34.4% | -0.00 | — | — | 0.75 | — |
| — | 26.50 | 30.00 | 28.25 | +1.00 | 33.1% | 160 | 33.1% | -0.00 | — | — | 0.95 | — |
| — | 22.10 | 25.00 | 23.55 | +0.99 | 32.2% | 165 | 32.2% | -0.01 | — | — | 0.95 | — |
| — | 17.50 | 20.10 | 18.80 | +0.97 | 31.5% | 170 | 31.5% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 14.50 | 17.70 | 16.10 | +0.95 | 31.2% | 172.5 | 31.2% | -0.05 | — | — | 0.55 | 0 |
| — | 12.10 | 14.60 | 13.35 | +0.91 | 30.9% | 175 | 30.9% | -0.09 | 0.33 | 0.20 | 0.45 | 18 |
| — | 10.70 | 12.40 | 11.55 | +0.86 | 30.6% | 177.5 | 30.6% | -0.14 | — | — | 1.05 | 2 |
| — | 7.50 | 10.30 | 8.90 | +0.80 | 30.3% | 180 | 30.3% | -0.20 | 1.02 | 0.85 | 1.20 | — |
| — | 6.40 | 7.80 | 7.10 | +0.72 | 30.1% | 182.5 | 30.1% | -0.28 | 1.70 | 1.45 | 1.95 | — |
| — | 5.00 | 6.20 | 5.60 | +0.63 | 29.9% | 185 | 29.9% | -0.37 | 2.45 | 2.25 | 2.65 | — |
| — | 3.80 | 4.40 | 4.10 | +0.53 | 29.8% | 187.5 | 29.8% | -0.48 | 3.55 | 3.30 | 3.80 | — |
| — | 2.70 | 3.10 | 2.90 | +0.43 | 29.8% | 190 | 29.8% | -0.58 | 4.85 | 4.60 | 5.10 | — |
| — | 1.80 | 2.15 | 1.98 | — | — | 192.5 | — | — | 6.50 | 5.90 | 7.10 | — |
| — | 1.15 | 1.45 | 1.30 | — | — | 195 | — | — | 8.10 | 7.20 | 9.00 | — |
| — | 0.65 | 1.15 | 0.90 | — | — | 197.5 | 30.1% | -0.83 | 9.70 | 8.60 | 10.80 | — |
| — | 0.35 | 0.60 | 0.47 | +0.12 | 30.3% | 200 | 30.3% | -0.89 | 12.30 | 11.00 | 13.60 | — |
| — | 0.10 | 0.50 | 0.30 | +0.08 | 30.4% | 202.5 | 30.4% | -0.93 | 14.95 | 13.60 | 16.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.05 | 30.6% | 205 | 30.6% | -0.96 | 17.10 | 15.40 | 18.80 | — |
| — | — | 0.60 | — | +0.03 | 30.8% | 207.5 | 30.8% | -0.98 | 19.10 | 17.90 | 20.30 | — |
| — | — | 0.20 | — | +0.02 | 31.0% | 210 | 31.0% | -1.00 | 22.00 | 21.10 | 22.90 | — |
| — | — | 2.20 | — | +0.01 | 31.2% | 212.5 | 31.2% | -1.00 | 24.85 | 23.70 | 26.00 | — |
| — | — | 2.20 | — | +0.01 | 31.3% | 215 | 31.3% | -1.00 | 26.95 | 25.40 | 28.50 | — |
| — | — | 2.15 | — | +0.00 | 31.5% | 217.5 | 31.5% | -1.00 | 29.85 | 28.70 | 31.00 | — |
| — | — | 0.75 | — | +0.00 | 31.7% | 220 | 31.7% | -1.00 | 32.30 | 31.20 | 33.40 | — |
| — | — | 0.45 | — | +0.00 | 32.0% | 225 | 32.0% | -1.00 | 37.50 | 36.20 | 38.80 | — |
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.