Spot 187.49
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.65 | 43.45 | 42.05 | +1.00 | 57.3% | 145 | 57.3% | +0.00 | — | — | 2.13 | — |
| — | 36.00 | 38.50 | 37.25 | +1.00 | 54.2% | 150 | 54.2% | +0.00 | — | — | 0.02 | — |
| — | 31.15 | 33.50 | 32.33 | — | — | 155 | 51.0% | +0.00 | — | — | 2.13 | — |
| — | 26.40 | 28.45 | 27.43 | +1.00 | 47.9% | 160 | 47.9% | +0.00 | — | — | 0.13 | — |
| — | 21.05 | 23.45 | 22.25 | +1.00 | 45.0% | 165 | 45.0% | -0.00 | — | — | 0.75 | — |
| — | 18.40 | 20.95 | 19.68 | — | — | 167.5 | 43.6% | -0.00 | — | — | 0.79 | — |
| — | 15.95 | 18.50 | 17.23 | — | — | 170 | — | — | — | — | 0.99 | — |
| — | 13.40 | 15.75 | 14.57 | — | — | 172.5 | 41.1% | -0.00 | — | — | 1.06 | — |
| — | 10.95 | 13.45 | 12.20 | — | — | 175 | 40.2% | -0.00 | — | — | 0.10 | — |
| — | 8.55 | 11.00 | 9.78 | — | — | 177.5 | 39.6% | -0.01 | — | — | 0.30 | — |
| — | 6.15 | 7.95 | 7.05 | — | — | 180 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 4.00 | 6.05 | 5.03 | +0.94 | 37.1% | 182.5 | 37.1% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 1.90 | 3.90 | 2.90 | — | — | 185 | — | — | 0.40 | 0.31 | 0.49 | — |
| — | 0.93 | 1.55 | 1.24 | +0.70 | 33.8% | 187.5 | 33.8% | -0.30 | 1.39 | 0.96 | 1.82 | — |
| — | 0.26 | 0.44 | 0.35 | — | — | 190 | — | — | 2.89 | 2.43 | 3.35 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 192.5 | 32.7% | -0.74 | 5.30 | 4.70 | 5.90 | — |
| — | — | 0.16 | — | — | — | 195 | — | — | 7.75 | 6.85 | 8.65 | — |
| — | — | 0.05 | — | — | — | 197.5 | — | — | 10.05 | 9.35 | 10.75 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 200 | 32.0% | -1.00 | 12.50 | 11.65 | 13.35 | — |
| — | — | 0.05 | — | +0.00 | 31.8% | 202.5 | — | — | 15.22 | 14.15 | 16.30 | — |
| — | — | 0.01 | — | — | — | 205 | — | — | 17.60 | 16.65 | 18.55 | — |
| — | — | 1.33 | — | — | — | 207.5 | — | — | 20.07 | 19.05 | 21.10 | — |
| — | — | 0.21 | — | — | — | 210 | 31.7% | -1.00 | 23.02 | 21.65 | 24.40 | — |
| — | — | 2.12 | — | +0.00 | 31.9% | 212.5 | 31.9% | -1.00 | 25.55 | 24.10 | 27.00 | — |
| — | — | 0.30 | — | +0.00 | 32.2% | 215 | 32.2% | -1.00 | 27.90 | 26.65 | 29.15 | 0 |
| 69 | — | 2.13 | — | +0.00 | 32.5% | 217.5 | 32.5% | -1.00 | 30.52 | 29.10 | 31.95 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 220 | 32.9% | -1.00 | 32.90 | 31.65 | 34.15 | — |
| — | — | 2.13 | — | +0.00 | 33.4% | 222.5 | 33.4% | -1.00 | 35.55 | 34.10 | 37.00 | — |
| — | — | 2.13 | — | +0.00 | 34.0% | 225 | 34.0% | -1.00 | 38.05 | 36.60 | 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.