Spot 187.77
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 41.40 | 39.25 | +0.94 | 54.7% | 150 | 54.7% | -0.06 | — | — | 2.60 | — |
| — | 32.50 | 36.70 | 34.60 | +0.91 | 53.7% | 155 | 53.7% | -0.09 | — | — | 4.90 | — |
| — | 28.00 | 32.40 | 30.20 | +0.88 | 52.8% | 160 | 52.8% | -0.12 | 2.50 | 0.60 | 4.40 | — |
| — | 23.60 | 28.00 | 25.80 | +0.84 | 51.9% | 165 | 51.9% | -0.16 | 2.55 | 0.10 | 5.00 | — |
| — | 21.60 | 26.00 | 23.80 | +0.81 | 51.5% | 167.5 | 51.5% | -0.19 | 3.02 | 1.05 | 5.00 | — |
| — | 20.50 | 24.20 | 22.35 | +0.78 | 51.2% | 170 | 51.2% | -0.22 | 4.30 | 3.00 | 5.60 | — |
| — | 18.60 | 22.30 | 20.45 | +0.75 | 50.8% | 172.5 | 50.8% | -0.25 | 4.20 | 2.00 | 6.40 | — |
| — | 16.40 | 20.30 | 18.35 | +0.72 | 50.5% | 175 | 50.5% | -0.28 | 4.97 | 2.85 | 7.10 | — |
| — | 14.50 | 18.70 | 16.60 | +0.69 | 50.2% | 177.5 | 50.2% | -0.31 | 6.35 | 5.00 | 7.70 | — |
| — | 12.70 | 17.20 | 14.95 | +0.65 | 49.9% | 180 | 49.9% | -0.34 | 5.95 | 4.70 | 7.20 | — |
| — | 11.30 | 15.90 | 13.60 | +0.62 | 49.7% | 182.5 | 49.7% | -0.38 | 7.75 | 5.80 | 9.70 | — |
| — | 11.10 | 12.90 | 12.00 | +0.58 | 49.4% | 185 | 49.4% | -0.42 | 8.85 | 8.20 | 9.50 | — |
| — | 9.80 | 12.80 | 11.30 | +0.54 | 49.2% | 187.5 | 49.2% | -0.46 | 9.80 | 8.90 | 10.70 | — |
| — | 9.10 | 11.70 | 10.40 | +0.50 | 49.1% | 190 | 49.1% | -0.50 | 11.25 | 10.40 | 12.10 | — |
| — | 6.80 | 10.60 | 8.70 | +0.47 | 48.9% | 192.5 | 48.9% | -0.54 | 13.05 | 11.60 | 14.50 | — |
| — | 5.60 | 9.60 | 7.60 | +0.43 | 48.8% | 195 | 48.8% | -0.58 | 14.30 | 12.50 | 16.10 | — |
| — | 5.70 | 8.80 | 7.25 | +0.39 | 48.7% | 197.5 | 48.7% | -0.61 | 15.75 | 13.70 | 17.80 | — |
| — | 4.90 | 6.30 | 5.60 | +0.36 | 48.6% | 200 | 48.6% | -0.65 | 17.50 | 16.40 | 18.60 | — |
| — | 3.00 | 7.20 | 5.10 | +0.32 | 48.6% | 202.5 | 48.6% | -0.68 | 18.80 | 17.00 | 20.60 | — |
| — | 2.30 | 6.50 | 4.40 | +0.29 | 48.5% | 205 | 48.5% | -0.71 | 21.10 | 19.20 | 23.00 | — |
| — | 2.00 | 6.00 | 4.00 | +0.26 | 48.5% | 207.5 | 48.5% | -0.74 | 22.90 | 20.80 | 25.00 | — |
| — | 2.55 | 5.50 | 4.03 | +0.23 | 48.5% | 210 | 48.5% | -0.77 | 25.00 | 22.80 | 27.20 | — |
| — | 0.95 | 4.70 | 2.83 | +0.21 | 48.5% | 212.5 | 48.5% | -0.80 | 27.15 | 25.10 | 29.20 | — |
| — | 1.00 | 4.70 | 2.85 | +0.18 | 48.6% | 215 | 48.6% | -0.82 | 29.15 | 27.00 | 31.30 | — |
| — | 0.40 | 5.00 | 2.70 | +0.14 | 48.7% | 220 | 48.7% | -0.87 | 33.65 | 31.60 | 35.70 | — |
| — | 0.10 | 5.00 | 2.55 | +0.11 | 48.9% | 225 | — | — | 38.10 | 36.00 | 40.20 | — |
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.