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 | |
| — | 46.30 | 49.40 | 47.85 | +1.00 | 47.4% | 140 | 47.4% | -0.00 | — | — | 2.15 | — |
| — | 41.00 | 44.40 | 42.70 | +1.00 | 44.6% | 145 | 44.6% | -0.00 | — | — | 2.15 | — |
| — | 36.40 | 39.30 | 37.85 | +1.00 | 41.8% | 150 | 41.8% | -0.00 | — | — | 2.15 | — |
| — | 31.50 | 33.90 | 32.70 | +1.00 | 39.1% | 155 | 39.1% | -0.00 | — | — | 2.15 | — |
| — | 26.60 | 29.40 | 28.00 | +1.00 | 36.5% | 160 | 36.5% | -0.01 | — | — | 2.15 | — |
| — | 21.70 | 23.80 | 22.75 | +0.99 | 34.1% | 165 | 34.1% | -0.02 | — | — | 2.20 | — |
| — | 19.10 | 22.00 | 20.55 | +0.98 | 33.0% | 167.5 | 33.0% | -0.03 | — | — | 2.20 | — |
| — | 16.80 | 19.50 | 18.15 | +0.97 | 32.0% | 170 | 32.0% | -0.05 | — | — | 1.35 | — |
| — | 14.20 | 16.90 | 15.55 | +0.95 | 31.0% | 172.5 | 31.0% | -0.08 | 0.93 | 0.25 | 1.60 | — |
| — | 12.00 | 14.00 | 13.00 | +0.91 | 30.1% | 175 | 30.1% | -0.12 | 0.55 | 0.40 | 0.70 | — |
| — | 9.40 | 11.80 | 10.60 | +0.87 | 29.3% | 177.5 | 29.3% | -0.18 | 0.90 | 0.60 | 1.20 | — |
| — | 7.20 | 10.30 | 8.75 | +0.81 | 28.5% | 180 | 28.5% | -0.24 | 1.18 | 0.80 | 1.55 | — |
| — | 5.60 | 7.60 | 6.60 | +0.73 | 27.9% | 182.5 | 27.9% | -0.33 | 2.00 | 1.75 | 2.25 | — |
| — | 4.10 | 5.30 | 4.70 | +0.63 | 27.5% | 185 | 27.5% | -0.44 | 2.83 | 2.65 | 3.00 | — |
| — | 3.00 | 3.50 | 3.25 | — | — | 187.5 | 27.2% | -0.55 | 3.90 | 3.40 | 4.40 | — |
| — | 2.00 | 2.45 | 2.23 | +0.40 | 27.1% | 190 | 27.1% | -0.66 | 5.70 | 5.00 | 6.40 | — |
| — | 0.75 | 1.65 | 1.20 | +0.29 | 27.2% | 192.5 | 27.2% | -0.76 | 7.70 | 7.00 | 8.40 | — |
| — | 0.70 | 1.10 | 0.90 | +0.21 | 27.4% | 195 | 27.4% | -0.83 | 9.60 | 8.60 | 10.60 | — |
| — | 0.45 | 0.85 | 0.65 | +0.13 | 27.7% | 197.5 | 27.7% | -0.89 | 11.75 | 10.80 | 12.70 | — |
| — | 0.25 | 0.70 | 0.47 | +0.09 | 28.2% | 200 | 28.2% | -0.93 | 14.20 | 13.10 | 15.30 | — |
| — | 0.05 | 2.25 | 1.15 | +0.06 | 28.6% | 202.5 | 28.6% | -0.96 | 16.50 | 15.50 | 17.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 29.2% | 205 | 29.2% | -0.97 | 19.20 | 17.90 | 20.50 | — |
| — | — | 2.20 | — | +0.02 | 29.8% | 207.5 | 29.8% | -0.98 | 21.45 | 20.40 | 22.50 | — |
| — | — | 2.20 | — | +0.01 | 30.4% | 210 | 30.4% | -0.99 | 23.75 | 22.10 | 25.40 | — |
| — | — | 2.15 | — | +0.01 | 31.1% | 212.5 | 31.1% | -0.99 | 26.45 | 24.70 | 28.20 | — |
| — | — | 2.15 | — | +0.01 | 31.8% | 215 | 31.8% | -1.00 | 29.00 | 27.10 | 30.90 | — |
| — | — | 2.15 | — | +0.00 | 32.6% | 217.5 | 32.6% | -1.00 | 31.30 | 29.60 | 33.00 | — |
| — | — | 2.15 | — | +0.00 | 33.5% | 220 | 33.5% | -1.00 | 34.00 | 32.10 | 35.90 | — |
| — | — | 2.00 | — | +0.00 | 35.3% | 225 | 35.3% | -1.00 | 38.85 | 37.00 | 40.70 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 230 | 37.3% | -1.00 | 43.70 | 42.00 | 45.40 | — |
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.