Spot 187.65
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 54.70 | 53.15 | — | — | 135 | — | — | — | — | 0.75 | — |
| — | 46.60 | 49.50 | 48.05 | — | — | 140 | — | — | — | — | 0.05 | — |
| — | 41.70 | 44.80 | 43.25 | — | — | 145 | — | — | — | — | 0.20 | — |
| — | 36.60 | 39.70 | 38.15 | — | — | 150 | — | — | — | — | 0.60 | — |
| — | 31.80 | 34.60 | 33.20 | — | — | 155 | — | — | — | — | 0.45 | — |
| — | 26.90 | 29.20 | 28.05 | — | — | 160 | — | — | — | — | 0.25 | — |
| — | 21.90 | 24.30 | 23.10 | — | — | 165 | — | — | — | — | 0.25 | — |
| — | 19.30 | 21.90 | 20.60 | — | — | 167.5 | — | — | — | — | 0.55 | — |
| — | 17.40 | 19.60 | 18.50 | — | — | 170 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 14.90 | 17.00 | 15.95 | — | — | 172.5 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 12.60 | 14.60 | 13.60 | — | — | 175 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 10.30 | 12.40 | 11.35 | — | — | 177.5 | — | — | 0.68 | 0.50 | 0.85 | — |
| — | 8.40 | 10.40 | 9.40 | — | — | 180 | — | — | 1.05 | 0.85 | 1.25 | — |
| — | 6.40 | 8.70 | 7.55 | — | — | 182.5 | — | — | 1.68 | 1.45 | 1.90 | — |
| — | 4.50 | 6.70 | 5.60 | — | — | 185 | — | — | 2.48 | 2.15 | 2.80 | — |
| — | 3.60 | 4.60 | 4.10 | +0.52 | 26.6% | 187.5 | 26.6% | -0.48 | 3.50 | 3.10 | 3.90 | — |
| — | 2.25 | 3.30 | 2.77 | +0.42 | 26.4% | 190 | 26.4% | -0.58 | 4.70 | 4.10 | 5.30 | — |
| — | 1.75 | 3.60 | 2.67 | +0.33 | 26.4% | 192.5 | 26.4% | -0.68 | 6.20 | 5.00 | 7.40 | — |
| — | 1.10 | 1.50 | 1.30 | +0.25 | 26.4% | 195 | 26.4% | -0.76 | 8.15 | 7.00 | 9.30 | — |
| — | 0.75 | 1.00 | 0.88 | +0.17 | 26.5% | 197.5 | 26.5% | -0.84 | 10.15 | 9.10 | 11.20 | — |
| — | 0.45 | 0.70 | 0.57 | +0.12 | 26.7% | 200 | 26.7% | -0.89 | 12.40 | 11.30 | 13.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.08 | 26.9% | 202.5 | 26.9% | -0.93 | 14.75 | 13.60 | 15.90 | — |
| — | 0.10 | 0.55 | 0.33 | +0.05 | 27.2% | 205 | 27.2% | -0.96 | 17.30 | 16.10 | 18.50 | — |
| — | — | 0.60 | — | +0.03 | 27.5% | 207.5 | — | — | 19.80 | 18.60 | 21.00 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 210 | — | — | 22.15 | 21.10 | 23.20 | — |
| — | — | 0.30 | — | +0.01 | 28.3% | 212.5 | 28.3% | -1.00 | 24.80 | 23.50 | 26.10 | — |
| — | — | 0.45 | — | +0.01 | 28.7% | 215 | 28.7% | -1.00 | 26.90 | 25.40 | 28.40 | — |
| — | — | 0.20 | — | +0.00 | 29.7% | 220 | 29.7% | -1.00 | 31.90 | 30.40 | 33.40 | — |
| — | — | 0.25 | — | +0.00 | 30.8% | 225 | 30.8% | -1.00 | 37.25 | 35.70 | 38.80 | — |
| — | — | 0.25 | — | +0.00 | 32.0% | 230 | 32.0% | -1.00 | 42.15 | 40.70 | 43.60 | — |
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.