Spot 187.47
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.90 | 49.30 | 47.60 | — | — | 140 | — | — | — | — | 2.00 | — |
| — | 41.40 | 44.20 | 42.80 | — | — | 145 | 45.9% | +0.00 | — | — | 2.10 | — |
| — | 35.90 | 39.30 | 37.60 | +1.00 | 43.1% | 150 | 43.1% | +0.00 | — | — | 2.15 | — |
| — | 31.50 | 34.30 | 32.90 | +1.00 | 40.5% | 155 | 40.5% | -0.00 | — | — | 2.15 | — |
| — | 26.50 | 29.30 | 27.90 | +1.00 | 38.2% | 160 | 38.2% | -0.00 | — | — | 1.55 | — |
| — | 24.00 | 26.80 | 25.40 | +1.00 | 37.1% | 162.5 | 37.1% | -0.00 | — | — | 2.15 | — |
| — | 21.10 | 24.30 | 22.70 | +1.00 | 36.1% | 165 | 36.1% | -0.00 | — | — | 2.15 | — |
| — | 19.00 | 21.80 | 20.40 | +1.00 | 35.2% | 167.5 | 35.2% | -0.00 | — | — | 2.15 | — |
| — | 15.90 | 19.30 | 17.60 | +1.00 | 34.3% | 170 | 34.3% | -0.00 | — | — | 2.15 | — |
| — | 14.00 | 16.10 | 15.05 | +0.99 | 33.5% | 172.5 | 33.5% | -0.01 | — | — | 2.15 | — |
| — | 11.60 | 14.40 | 13.00 | +0.98 | 32.8% | 175 | 32.8% | -0.02 | — | — | 0.15 | — |
| — | 9.70 | 11.60 | 10.65 | +0.94 | 32.2% | 177.5 | 32.2% | -0.06 | 0.23 | 0.10 | 0.35 | — |
| — | 7.30 | 9.00 | 8.15 | +0.90 | 31.6% | 180 | 31.6% | -0.10 | 0.30 | 0.20 | 0.40 | — |
| — | 4.50 | 6.90 | 5.70 | +0.80 | 31.1% | 182.5 | 31.1% | -0.20 | 0.85 | 0.60 | 1.10 | — |
| — | 2.35 | 5.00 | 3.67 | +0.67 | 30.7% | 185 | 30.7% | -0.33 | 1.57 | 1.15 | 2.00 | — |
| — | 1.55 | 2.65 | 2.10 | +0.51 | 30.3% | 187.5 | 30.3% | -0.49 | 2.55 | 2.15 | 2.95 | — |
| — | 0.85 | 1.35 | 1.10 | +0.34 | 30.1% | 190 | 30.1% | -0.66 | 4.05 | 3.20 | 4.90 | — |
| — | 0.30 | 0.80 | 0.55 | +0.21 | 30.1% | 192.5 | 30.1% | -0.79 | 5.40 | 4.60 | 6.20 | — |
| — | 0.20 | 0.45 | 0.33 | +0.11 | 30.2% | 195 | 30.2% | -0.89 | 7.55 | 6.50 | 8.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 30.4% | 197.5 | 30.4% | -0.95 | 10.05 | 9.10 | 11.00 | — |
| — | — | 0.10 | — | +0.02 | 30.7% | 200 | 30.7% | -0.99 | 12.45 | 11.50 | 13.40 | — |
| — | — | 2.15 | — | +0.01 | 31.0% | 202.5 | 31.0% | -1.00 | 14.95 | 14.00 | 15.90 | — |
| — | — | 0.90 | — | +0.00 | 31.4% | 205 | 31.4% | -1.00 | 17.70 | 15.80 | 19.60 | — |
| — | — | 2.15 | — | +0.00 | 31.8% | 207.5 | 31.8% | -1.00 | 20.00 | 18.30 | 21.70 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 210 | 32.3% | -1.00 | 22.60 | 20.80 | 24.40 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 212.5 | 32.8% | -1.00 | 25.05 | 23.40 | 26.70 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 215 | 33.4% | -1.00 | 27.80 | 25.90 | 29.70 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 217.5 | 34.1% | -1.00 | 30.10 | 28.30 | 31.90 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 220 | 34.8% | -1.00 | 32.55 | 30.90 | 34.20 | — |
| — | — | 2.15 | — | +0.00 | 36.3% | 225 | 36.3% | -1.00 | 37.55 | 35.90 | 39.20 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 230 | 37.9% | -1.00 | 42.75 | 40.90 | 44.60 | — |
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.