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 | |
| — | 36.10 | 40.20 | 38.15 | +0.99 | 62.0% | 150 | 62.0% | -0.01 | — | — | 0.60 | — |
| — | 31.20 | 35.30 | 33.25 | +0.99 | 59.6% | 155 | 59.6% | -0.01 | — | — | 1.85 | — |
| — | 28.80 | 32.50 | 30.65 | +0.98 | 58.6% | 157.5 | 58.6% | -0.02 | — | — | 3.70 | — |
| — | 26.30 | 30.40 | 28.35 | +0.97 | 57.6% | 160 | 57.6% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 23.90 | 28.00 | 25.95 | +0.96 | 56.8% | 162.5 | 56.8% | -0.04 | — | — | 0.55 | — |
| — | 21.50 | 25.30 | 23.40 | +0.95 | 55.9% | 165 | 55.9% | -0.05 | 0.72 | 0.35 | 1.10 | — |
| — | 19.10 | 23.20 | 21.15 | +0.93 | 55.2% | 167.5 | 55.2% | -0.07 | 0.57 | 0.10 | 1.05 | — |
| — | 16.80 | 20.90 | 18.85 | +0.90 | 54.5% | 170 | 54.5% | -0.10 | 0.62 | 0.15 | 1.10 | — |
| — | 14.50 | 18.40 | 16.45 | +0.87 | 53.8% | 172.5 | 53.8% | -0.13 | 0.70 | 0.05 | 1.35 | — |
| — | 12.30 | 16.00 | 14.15 | +0.83 | 53.2% | 175 | 53.2% | -0.17 | 1.35 | 0.65 | 2.05 | — |
| — | 10.30 | 14.90 | 12.60 | +0.78 | 52.8% | 177.5 | 52.8% | -0.22 | 1.57 | 0.80 | 2.35 | — |
| — | 9.80 | 11.40 | 10.60 | +0.72 | 52.4% | 180 | 52.4% | -0.28 | 2.42 | 1.45 | 3.40 | — |
| — | 7.40 | 10.30 | 8.85 | +0.66 | 52.1% | 182.5 | 52.1% | -0.34 | 3.95 | 3.00 | 4.90 | — |
| — | 6.20 | 8.20 | 7.20 | +0.60 | 52.0% | 185 | 52.0% | -0.40 | 3.67 | 2.75 | 4.60 | — |
| — | 5.20 | 7.10 | 6.15 | +0.53 | 52.0% | 187.5 | 52.0% | -0.47 | 5.55 | 3.40 | 7.70 | — |
| — | 4.10 | 5.50 | 4.80 | +0.46 | 52.1% | 190 | 52.1% | -0.54 | 7.50 | 6.30 | 8.70 | — |
| — | 2.30 | 4.70 | 3.50 | +0.39 | 52.2% | 192.5 | 52.2% | -0.61 | 7.75 | 6.30 | 9.20 | — |
| — | 1.65 | 3.60 | 2.62 | +0.33 | 52.5% | 195 | 52.5% | -0.67 | 10.20 | 9.00 | 11.40 | — |
| — | 1.15 | 4.00 | 2.58 | +0.28 | 52.7% | 197.5 | 52.7% | -0.73 | 12.25 | 11.10 | 13.40 | — |
| — | 0.55 | 3.00 | 1.77 | +0.23 | 53.0% | 200 | 53.0% | -0.78 | 14.05 | 12.60 | 15.50 | — |
| — | 0.25 | 2.05 | 1.15 | +0.18 | 53.4% | 202.5 | 53.4% | -0.82 | 15.40 | 13.70 | 17.10 | — |
| — | 0.45 | 1.95 | 1.20 | +0.15 | 53.8% | 205 | 53.8% | -0.86 | 17.80 | 16.40 | 19.20 | — |
| — | 0.55 | 1.20 | 0.88 | +0.12 | 54.1% | 207.5 | 54.1% | -0.89 | 19.95 | 18.30 | 21.60 | — |
| — | 0.50 | 1.70 | 1.10 | +0.09 | 54.5% | 210 | 54.5% | -0.91 | 22.80 | 20.90 | 24.70 | — |
| — | — | 2.20 | — | +0.07 | 54.9% | 212.5 | 54.9% | -0.93 | 25.10 | 23.20 | 27.00 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 55.3% | 215 | 55.3% | -0.95 | 27.70 | 26.00 | 29.40 | — |
| — | — | 1.60 | — | +0.04 | 55.6% | 217.5 | 55.6% | -0.96 | 29.75 | 27.70 | 31.80 | — |
| — | — | 1.15 | — | +0.03 | 56.0% | 220 | 56.0% | -0.97 | 32.15 | 30.10 | 34.20 | — |
| — | — | 3.70 | — | +0.02 | 56.3% | 222.5 | 56.3% | -0.98 | 34.70 | 32.80 | 36.60 | — |
| — | — | 4.90 | — | +0.02 | 56.6% | 225 | 56.6% | -0.99 | 37.05 | 35.00 | 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.