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 | |
| — | 51.60 | 53.95 | 52.77 | +1.00 | 57.3% | 135 | — | — | — | — | 0.02 | — |
| — | 46.30 | 49.10 | 47.70 | +1.00 | 53.7% | 140 | — | — | — | — | 0.05 | — |
| — | 41.30 | 44.15 | 42.73 | — | — | 145 | — | — | — | — | 2.13 | — |
| — | 36.25 | 38.95 | 37.60 | +1.00 | 45.1% | 150 | 45.1% | -0.00 | — | — | 2.13 | — |
| — | 31.25 | 33.95 | 32.60 | +1.00 | 40.8% | 155 | 40.8% | -0.00 | — | — | 0.07 | — |
| — | 26.35 | 28.95 | 27.65 | +1.00 | 36.9% | 160 | 36.9% | -0.00 | — | — | 0.06 | — |
| — | 21.30 | 24.20 | 22.75 | +0.99 | 33.5% | 165 | 33.5% | -0.01 | — | — | 1.16 | — |
| — | 19.10 | 21.55 | 20.32 | +0.98 | 32.0% | 167.5 | 32.0% | -0.02 | — | — | 1.15 | — |
| — | 16.50 | 19.10 | 17.80 | +0.97 | 30.6% | 170 | 30.6% | -0.03 | — | — | 0.27 | — |
| — | 13.35 | 17.00 | 15.18 | +0.96 | 29.4% | 172.5 | 29.4% | -0.04 | 0.30 | 0.04 | 0.57 | — |
| — | 11.60 | 13.85 | 12.72 | +0.93 | 28.4% | 175 | 28.4% | -0.07 | — | — | 0.45 | — |
| — | 9.45 | 11.50 | 10.47 | +0.89 | 27.4% | 177.5 | 27.4% | -0.11 | 0.42 | 0.14 | 0.70 | — |
| — | 7.55 | 8.75 | 8.15 | +0.83 | 26.5% | 180 | 26.5% | -0.17 | 0.61 | 0.43 | 0.80 | — |
| — | 5.00 | 6.70 | 5.85 | +0.74 | 25.7% | 182.5 | 25.7% | -0.26 | 1.16 | 0.87 | 1.45 | — |
| — | 3.40 | 5.25 | 4.33 | +0.63 | 25.2% | 185 | 25.2% | -0.37 | 1.92 | 1.61 | 2.23 | — |
| — | 2.39 | 3.65 | 3.02 | +0.51 | 24.9% | 187.5 | 24.9% | -0.50 | 2.96 | 2.67 | 3.25 | — |
| — | 1.62 | 2.13 | 1.88 | +0.38 | 24.9% | 190 | 24.9% | -0.63 | 4.22 | 3.80 | 4.65 | — |
| — | 0.97 | 1.48 | 1.23 | +0.26 | 25.1% | 192.5 | 25.1% | -0.74 | 6.35 | 5.45 | 7.25 | — |
| — | 0.54 | 0.91 | 0.72 | — | — | 195 | — | — | 8.05 | 7.10 | 9.00 | — |
| — | 0.09 | 0.49 | 0.29 | — | — | 197.5 | 26.4% | -0.89 | 10.45 | 9.40 | 11.50 | — |
| — | 0.10 | 0.32 | 0.21 | — | — | 200 | — | — | 12.43 | 11.35 | 13.50 | — |
| — | 0.04 | 0.20 | 0.12 | — | — | 202.5 | 28.5% | -0.96 | 15.10 | 13.95 | 16.25 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 29.9% | 205 | — | — | 17.43 | 16.45 | 18.40 | — |
| — | — | 1.01 | — | — | — | 207.5 | — | — | 20.00 | 18.80 | 21.20 | — |
| — | — | 0.16 | — | +0.02 | 32.9% | 210 | — | — | 22.38 | 21.30 | 23.45 | — |
| — | — | 1.21 | — | — | — | 212.5 | — | — | 24.88 | 23.80 | 25.95 | — |
| — | — | 2.14 | — | — | — | 215 | — | — | 27.77 | 26.30 | 29.25 | — |
| — | — | 1.27 | — | +0.01 | 37.8% | 217.5 | 37.8% | -1.00 | 30.18 | 28.60 | 31.75 | — |
| — | — | 0.08 | — | +0.01 | 39.4% | 220 | 39.4% | -1.00 | 32.50 | 31.30 | 33.70 | — |
| — | — | 2.13 | — | +0.01 | 42.7% | 225 | 42.7% | -1.00 | 37.67 | 36.30 | 39.05 | — |
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.