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 | |
| — | 40.75 | 43.60 | 42.17 | +1.00 | 56.8% | 145 | 56.8% | -0.00 | — | — | 0.41 | — |
| — | 35.80 | 38.60 | 37.20 | +1.00 | 52.4% | 150 | 52.4% | -0.00 | — | — | 0.12 | — |
| — | 31.20 | 33.65 | 32.42 | +1.00 | 49.1% | 155 | 49.1% | -0.00 | — | — | 0.15 | — |
| — | 26.05 | 28.65 | 27.35 | +0.99 | 46.5% | 160 | 46.5% | -0.01 | — | — | 0.33 | — |
| — | 20.95 | 23.75 | 22.35 | +0.98 | 44.5% | 165 | 44.5% | -0.02 | 0.12 | 0.06 | 0.18 | — |
| — | 18.70 | 21.35 | 20.02 | +0.97 | 43.7% | 167.5 | 43.7% | -0.03 | 0.18 | 0.10 | 0.26 | — |
| — | 16.50 | 18.95 | 17.73 | +0.95 | 43.0% | 170 | 43.0% | -0.05 | 0.30 | 0.26 | 0.34 | — |
| — | 14.50 | 16.05 | 15.28 | +0.93 | 42.3% | 172.5 | 42.3% | -0.07 | 0.51 | 0.40 | 0.62 | — |
| — | 12.35 | 13.80 | 13.07 | +0.90 | 41.8% | 175 | 41.8% | -0.10 | 0.70 | 0.50 | 0.91 | — |
| — | 10.10 | 12.25 | 11.18 | +0.86 | 41.3% | 177.5 | 41.3% | -0.14 | 1.16 | 1.04 | 1.27 | — |
| — | 8.85 | 9.60 | 9.22 | +0.81 | 40.8% | 180 | 40.8% | -0.19 | 1.67 | 1.49 | 1.85 | — |
| — | 6.90 | 8.00 | 7.45 | +0.75 | 40.5% | 182.5 | 40.5% | -0.25 | 2.40 | 2.19 | 2.61 | — |
| — | 5.50 | 6.20 | 5.85 | +0.67 | 40.2% | 185 | 40.2% | -0.33 | 3.27 | 3.00 | 3.55 | — |
| — | 4.15 | 5.10 | 4.62 | +0.59 | 39.9% | 187.5 | 39.9% | -0.41 | 4.40 | 4.10 | 4.70 | — |
| — | 3.20 | 3.55 | 3.38 | +0.51 | 39.7% | 190 | 39.7% | -0.49 | 5.72 | 5.40 | 6.05 | — |
| — | 2.23 | 2.63 | 2.43 | +0.42 | 39.6% | 192.5 | 39.6% | -0.58 | 7.60 | 7.00 | 8.20 | — |
| — | 1.63 | 1.92 | 1.77 | +0.26 | 39.6% | 195 | 39.6% | -0.74 | 9.15 | 8.75 | 9.55 | — |
| — | 1.04 | 1.36 | 1.20 | +0.20 | 39.6% | 197.5 | 39.6% | -0.80 | 11.25 | 10.45 | 12.05 | — |
| — | 0.61 | 0.91 | 0.76 | +0.15 | 39.9% | 200 | 39.9% | -0.86 | 13.28 | 12.70 | 13.85 | — |
| — | 0.44 | 0.64 | 0.54 | +0.11 | 40.3% | 202.5 | 40.3% | -0.90 | 15.70 | 14.75 | 16.65 | — |
| — | 0.17 | 0.41 | 0.29 | +0.08 | 41.0% | 205 | 41.0% | -0.93 | 18.00 | 17.35 | 18.65 | — |
| — | 0.08 | 0.31 | 0.20 | +0.06 | 42.0% | 207.5 | 42.0% | -0.95 | 20.45 | 19.20 | 21.70 | — |
| — | 0.12 | 0.20 | 0.16 | +0.04 | 43.1% | 210 | 43.1% | -0.97 | 22.88 | 21.55 | 24.20 | — |
| — | 0.03 | 0.19 | 0.11 | +0.03 | 44.5% | 212.5 | 44.5% | -0.98 | 25.45 | 24.15 | 26.75 | — |
| — | — | 0.71 | — | +0.02 | 45.9% | 215 | 45.9% | -0.98 | 27.75 | 26.65 | 28.85 | — |
| — | 0.04 | 0.17 | 0.10 | +0.02 | 47.4% | 217.5 | 47.4% | -0.99 | 30.57 | 29.10 | 32.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 48.8% | 220 | 48.8% | -0.99 | 33.12 | 32.10 | 34.15 | — |
| — | — | 0.09 | — | +0.01 | 50.0% | 222.5 | 50.0% | -1.00 | 35.55 | 34.15 | 36.95 | — |
| — | — | 0.18 | — | +0.01 | 51.1% | 225 | 51.1% | -1.00 | 37.98 | 36.65 | 39.30 | — |
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.