Spot 187.45
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.35 | 39.40 | 37.88 | +0.98 | 82.6% | 150 | 82.6% | -0.02 | 0.45 | 0.40 | 0.50 | — |
| — | 33.90 | 37.35 | 35.62 | +0.97 | 82.0% | 152.5 | 82.0% | -0.03 | 0.62 | 0.61 | 0.64 | — |
| — | 31.55 | 34.90 | 33.23 | +0.97 | 81.4% | 155 | 81.4% | -0.03 | 0.81 | 0.80 | 0.82 | — |
| — | 29.30 | 32.70 | 31.00 | +0.96 | 81.0% | 157.5 | 81.0% | -0.04 | 1.02 | 0.96 | 1.08 | — |
| — | 27.50 | 30.35 | 28.93 | +0.95 | 80.6% | 160 | 80.6% | -0.05 | 1.32 | 1.30 | 1.35 | — |
| — | 24.95 | 28.35 | 26.65 | +0.94 | 80.3% | 162.5 | 80.3% | -0.06 | 1.68 | 1.64 | 1.72 | — |
| — | 23.00 | 25.70 | 24.35 | +0.93 | 80.2% | 165 | 80.2% | -0.07 | 2.08 | 2.01 | 2.16 | — |
| — | 20.95 | 24.00 | 22.48 | +0.92 | 80.1% | 167.5 | 80.1% | -0.08 | 2.58 | 2.49 | 2.67 | — |
| — | 20.70 | 21.00 | 20.85 | +0.91 | 80.2% | 170 | 80.2% | -0.09 | 3.15 | 3.05 | 3.25 | — |
| — | 18.80 | 19.20 | 19.00 | +0.89 | 80.3% | 172.5 | 80.3% | -0.11 | 3.83 | 3.70 | 3.95 | — |
| — | 17.10 | 17.45 | 17.27 | +0.87 | 80.4% | 175 | 80.4% | -0.13 | 4.62 | 4.50 | 4.75 | — |
| — | 15.50 | 15.75 | 15.62 | +0.85 | 80.6% | 177.5 | 80.6% | -0.15 | 5.50 | 5.35 | 5.65 | — |
| — | 14.00 | 14.30 | 14.15 | +0.83 | 80.9% | 180 | 80.9% | -0.17 | 6.50 | 6.35 | 6.65 | — |
| — | 12.65 | 12.80 | 12.72 | +0.80 | 81.2% | 182.5 | 81.2% | -0.20 | 7.60 | 7.45 | 7.75 | — |
| — | 11.35 | 11.50 | 11.43 | +0.77 | 81.6% | 185 | 81.6% | -0.23 | 8.80 | 8.70 | 8.90 | — |
| — | 10.25 | 10.35 | 10.30 | +0.74 | 82.0% | 187.5 | 82.0% | -0.26 | 10.10 | 10.00 | 10.20 | — |
| — | 9.15 | 9.25 | 9.20 | +0.71 | 82.4% | 190 | 82.4% | -0.29 | 11.50 | 11.45 | 11.55 | — |
| — | 8.15 | 8.25 | 8.20 | +0.68 | 82.9% | 192.5 | 82.9% | -0.32 | 13.05 | 12.95 | 13.15 | — |
| — | 7.30 | 7.40 | 7.35 | +0.65 | 83.5% | 195 | 83.5% | -0.35 | 14.68 | 14.55 | 14.80 | — |
| — | 6.45 | 6.60 | 6.53 | +0.61 | 84.1% | 197.5 | 84.1% | -0.39 | 16.38 | 16.20 | 16.55 | — |
| — | 5.75 | 5.85 | 5.80 | +0.58 | 84.8% | 200 | 84.8% | -0.42 | 18.18 | 18.05 | 18.30 | — |
| — | 5.10 | 5.25 | 5.17 | +0.54 | 85.4% | 202.5 | 85.4% | -0.46 | 20.02 | 19.90 | 20.15 | — |
| — | 4.55 | 4.70 | 4.62 | +0.51 | 86.2% | 205 | 86.2% | -0.49 | 21.95 | 21.85 | 22.05 | — |
| — | 4.05 | 4.15 | 4.10 | +0.47 | 86.9% | 207.5 | 86.9% | -0.53 | 23.95 | 23.85 | 24.05 | — |
| — | 3.60 | 3.75 | 3.67 | +0.44 | 87.7% | 210 | 87.7% | -0.56 | 25.95 | 25.80 | 26.10 | — |
| — | 3.20 | 3.30 | 3.25 | +0.41 | 88.4% | 212.5 | 88.4% | -0.60 | 28.07 | 27.90 | 28.25 | — |
| — | 2.84 | 2.92 | 2.88 | +0.37 | 89.1% | 215 | 89.1% | -0.63 | 30.02 | 28.55 | 31.50 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 2.23 | 2.32 | 2.27 | +0.31 | 90.5% | 220 | 90.5% | -0.69 | 34.70 | 33.50 | 35.90 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 1.77 | 1.82 | 1.79 | +0.26 | 92.0% | 225 | 92.0% | -0.74 | 39.35 | 37.75 | 40.95 | — |
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.