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 | |
| — | 35.80 | 39.80 | 37.80 | +1.00 | 68.5% | 150 | — | — | — | — | 4.20 | — |
| — | 31.00 | 34.80 | 32.90 | — | — | 155 | 65.6% | +0.00 | — | — | 3.60 | — |
| — | 28.50 | 32.30 | 30.40 | +1.00 | 64.3% | 157.5 | 64.3% | +0.00 | — | — | 3.60 | — |
| — | 26.00 | 29.80 | 27.90 | +1.00 | 63.0% | 160 | 63.0% | +0.00 | — | — | 3.80 | — |
| — | 23.50 | 27.60 | 25.55 | +1.00 | 61.9% | 162.5 | 61.9% | -0.00 | — | — | 3.50 | — |
| — | 21.00 | 25.10 | 23.05 | +1.00 | 60.8% | 165 | 60.8% | -0.00 | — | — | 3.60 | — |
| — | 18.50 | 22.60 | 20.55 | +1.00 | 59.8% | 167.5 | 59.8% | -0.00 | — | — | 3.60 | — |
| — | 16.00 | 20.10 | 18.05 | +1.00 | 59.0% | 170 | 59.0% | -0.00 | — | — | 3.60 | — |
| — | 14.00 | 17.60 | 15.80 | +1.00 | 58.3% | 172.5 | 58.3% | -0.00 | — | — | 2.35 | — |
| — | 10.80 | 15.10 | 12.95 | +0.99 | 57.6% | 175 | 57.6% | -0.01 | — | — | 0.40 | — |
| — | 8.50 | 12.40 | 10.45 | +0.97 | 56.9% | 177.5 | 56.9% | -0.03 | — | — | 0.15 | — |
| — | 6.00 | 9.90 | 7.95 | +0.93 | 56.2% | 180 | 56.2% | -0.07 | — | — | 0.90 | — |
| — | 3.70 | 8.10 | 5.90 | +0.85 | 55.8% | 182.5 | 55.8% | -0.16 | — | — | 0.65 | — |
| — | 2.15 | 4.90 | 3.52 | +0.70 | 55.3% | 185 | 55.3% | -0.30 | — | — | 2.45 | — |
| — | 1.65 | 2.90 | 2.27 | +0.53 | 54.9% | 187.5 | 54.9% | -0.47 | 1.57 | 0.55 | 2.60 | — |
| — | 0.10 | 1.50 | 0.80 | +0.35 | 54.5% | 190 | 54.5% | -0.65 | 3.35 | 1.50 | 5.20 | — |
| — | 0.10 | 2.40 | 1.25 | +0.20 | 54.3% | 192.5 | 54.3% | -0.81 | 5.00 | 3.80 | 6.20 | — |
| — | 0.10 | 1.90 | 1.00 | +0.09 | 54.1% | 195 | 54.1% | -0.91 | 6.80 | 5.00 | 8.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 54.0% | 197.5 | 54.0% | -0.96 | 9.90 | 8.00 | 11.80 | — |
| — | — | 0.10 | — | +0.01 | 54.1% | 200 | 54.1% | -0.99 | 12.80 | 11.30 | 14.30 | — |
| — | — | 3.60 | — | +0.00 | 54.1% | 202.5 | 54.1% | -1.00 | 14.55 | 13.20 | 15.90 | — |
| — | — | 0.05 | — | +0.00 | 54.3% | 205 | 54.3% | -1.00 | 17.10 | 15.10 | 19.10 | — |
| — | — | 1.30 | — | +0.00 | 54.6% | 207.5 | 54.6% | -1.00 | 19.70 | 17.80 | 21.60 | 0 |
| — | — | 2.10 | — | +0.00 | 55.0% | 210 | 55.0% | -1.00 | 22.20 | 20.30 | 24.10 | — |
| — | — | 1.50 | — | +0.00 | 55.3% | 212.5 | 55.3% | -1.00 | 24.60 | 22.60 | 26.60 | — |
| — | — | 1.70 | — | +0.00 | 55.6% | 215 | 55.6% | -1.00 | 27.10 | 25.10 | 29.10 | — |
| — | — | 2.10 | — | +0.00 | 55.9% | 217.5 | 55.9% | -1.00 | 29.60 | 27.60 | 31.60 | — |
| — | — | 3.60 | — | +0.00 | 56.3% | 220 | 56.3% | -1.00 | 32.10 | 30.10 | 34.10 | — |
| — | — | 2.80 | — | +0.00 | 56.7% | 222.5 | 56.7% | -1.00 | 34.60 | 32.60 | 36.60 | — |
| — | — | 0.20 | — | +0.00 | 57.2% | 225 | 57.2% | -1.00 | 37.10 | 35.10 | 39.10 | — |
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.