Spot 187.91
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.05 | 41.40 | 39.73 | +0.90 | 34.1% | 151 | 34.1% | -0.10 | 1.11 | 0.95 | 1.28 | — |
| — | 32.75 | 35.20 | 33.98 | +0.86 | 32.1% | 157.5 | 32.1% | -0.14 | 1.58 | 1.28 | 1.89 | — |
| — | 28.20 | 30.00 | 29.10 | +0.83 | 30.7% | 162.5 | 30.7% | -0.18 | 2.12 | 1.79 | 2.46 | — |
| — | 24.00 | 26.40 | 25.20 | +0.78 | 29.4% | 167.5 | 29.4% | -0.22 | 2.88 | 2.41 | 3.35 | — |
| — | 19.80 | 22.30 | 21.05 | +0.72 | 28.2% | 172.5 | 28.2% | -0.28 | 3.65 | 3.15 | 4.15 | — |
| — | 18.25 | 20.40 | 19.32 | +0.69 | 27.7% | 175 | 27.7% | -0.32 | 4.35 | 3.85 | 4.85 | 5,121 |
| — | 16.00 | 17.70 | 16.85 | +0.65 | 27.2% | 177.5 | 27.2% | -0.35 | 4.78 | 4.05 | 5.50 | — |
| — | 14.40 | 15.85 | 15.12 | +0.62 | 26.7% | 180 | 26.7% | -0.39 | 5.33 | 4.70 | 5.95 | — |
| — | 12.85 | 14.00 | 13.43 | +0.58 | 26.2% | 182.5 | — | — | 6.15 | 5.30 | 7.00 | — |
| — | 10.60 | 13.95 | 12.28 | — | — | 185 | — | — | 7.17 | 6.10 | 8.25 | — |
| — | 9.30 | 11.75 | 10.53 | — | — | 187.5 | 25.4% | -0.52 | 8.22 | 7.00 | 9.45 | — |
| — | 8.70 | 9.90 | 9.30 | +0.45 | 25.1% | 190 | — | — | 8.97 | 8.15 | 9.80 | — |
| — | 7.50 | 8.70 | 8.10 | — | — | 192.5 | — | — | 10.55 | 9.25 | 11.85 | — |
| — | 6.30 | 8.15 | 7.22 | — | — | 195 | — | — | 11.93 | 10.65 | 13.20 | — |
| — | 5.05 | 6.65 | 5.85 | — | — | 197.5 | — | — | 13.35 | 12.05 | 14.65 | — |
| — | 4.55 | 6.00 | 5.28 | — | — | 200 | — | — | 14.97 | 13.65 | 16.30 | — |
| — | 3.40 | 4.85 | 4.12 | — | — | 202.5 | — | — | 16.73 | 15.40 | 18.05 | — |
| — | 2.27 | 3.40 | 2.83 | — | — | 207.5 | 23.4% | -0.85 | 21.27 | 19.95 | 22.60 | — |
| — | 1.41 | 2.54 | 1.98 | +0.15 | 23.2% | 212.5 | — | — | 25.30 | 24.20 | 26.40 | — |
| — | 0.70 | 1.39 | 1.04 | +0.09 | 23.2% | 220 | — | — | 32.33 | 31.25 | 33.40 | — |
| — | 0.51 | 0.90 | 0.70 | — | — | 225 | — | — | 37.05 | 35.15 | 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.