Spot 187.24
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 54.15 | 52.33 | +1.00 | 86.5% | 135 | 86.5% | -0.00 | — | — | 2.13 | — |
| — | 45.50 | 49.15 | 47.33 | +1.00 | 80.3% | 140 | 80.3% | -0.00 | — | — | 0.01 | — |
| — | 40.85 | 44.15 | 42.50 | +1.00 | 73.1% | 145 | 73.1% | -0.00 | — | — | 2.12 | — |
| — | 35.90 | 39.15 | 37.52 | +1.00 | 66.4% | 150 | 66.4% | -0.00 | — | — | 0.01 | — |
| — | 31.55 | 33.85 | 32.70 | +1.00 | 60.9% | 155 | 60.9% | -0.00 | — | — | 0.07 | — |
| — | 26.55 | 28.85 | 27.70 | +1.00 | 57.2% | 160 | 57.2% | -0.00 | — | — | 0.04 | — |
| — | 21.15 | 23.80 | 22.48 | +1.00 | 53.0% | 165 | 53.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 18.70 | 21.30 | 20.00 | +0.99 | 50.1% | 167.5 | 50.1% | -0.01 | — | — | 0.14 | — |
| — | 16.20 | 19.00 | 17.60 | +0.99 | 46.8% | 170 | 46.8% | -0.01 | — | — | 0.52 | — |
| — | 13.75 | 16.00 | 14.88 | +0.98 | 43.1% | 172.5 | 43.1% | -0.02 | — | — | 0.53 | — |
| — | 11.85 | 13.40 | 12.62 | +0.97 | 39.5% | 175 | 39.5% | -0.03 | — | — | 0.19 | — |
| — | 8.85 | 10.95 | 9.90 | +0.95 | 36.1% | 177.5 | 36.1% | -0.05 | — | — | 0.22 | — |
| — | 7.00 | 8.40 | 7.70 | +0.91 | 32.7% | 180 | 32.7% | -0.09 | 0.16 | 0.06 | 0.26 | — |
| — | 4.20 | 6.30 | 5.25 | +0.84 | 29.6% | 182.5 | 29.6% | -0.16 | 0.43 | 0.21 | 0.65 | — |
| — | 2.82 | 4.30 | 3.56 | +0.69 | 27.7% | 185 | 27.7% | -0.32 | 0.84 | 0.63 | 1.05 | — |
| — | 1.39 | 2.05 | 1.72 | +0.47 | 26.9% | 187.5 | 26.9% | -0.51 | 1.82 | 1.49 | 2.16 | — |
| — | 0.44 | 0.98 | 0.71 | +0.27 | 27.1% | 190 | 27.1% | -0.73 | 3.42 | 3.10 | 3.75 | — |
| — | 0.23 | 0.52 | 0.38 | +0.15 | 28.2% | 192.5 | 28.2% | -0.87 | 5.85 | 5.10 | 6.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 30.1% | 195 | 30.1% | -0.94 | 8.10 | 6.80 | 9.40 | — |
| — | — | 0.14 | — | +0.03 | 32.6% | 197.5 | 32.6% | -0.97 | 10.22 | 9.25 | 11.20 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 35.6% | 200 | 35.6% | -0.98 | 12.32 | 11.25 | 13.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 39.0% | 202.5 | 39.0% | -0.99 | 14.95 | 13.80 | 16.10 | — |
| — | — | 0.08 | — | +0.01 | 42.4% | 205 | 42.4% | -1.00 | 17.62 | 16.30 | 18.95 | — |
| — | — | 0.05 | — | +0.01 | 45.9% | 207.5 | 45.9% | -1.00 | 20.25 | 19.05 | 21.45 | — |
| — | — | 0.02 | — | +0.01 | 49.1% | 210 | 49.1% | -1.00 | 22.57 | 21.30 | 23.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 51.8% | 212.5 | 51.8% | -1.00 | 25.23 | 23.90 | 26.55 | — |
| — | — | 0.04 | — | +0.00 | 54.1% | 215 | 54.1% | -1.00 | 27.68 | 26.30 | 29.05 | 0 |
| 13 | — | 0.04 | — | +0.00 | 55.9% | 217.5 | 55.9% | -1.00 | 30.18 | 28.80 | 31.55 | — |
| — | — | 0.04 | — | +0.00 | 57.6% | 220 | 57.6% | -1.00 | 32.60 | 31.30 | 33.90 | — |
| — | — | 0.14 | — | — | — | 222.5 | — | — | 35.12 | 33.80 | 36.45 | — |
| — | — | 0.50 | — | — | — | 225 | — | — | 37.60 | 36.25 | 38.95 | — |
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.