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 | |
| — | 42.00 | 45.45 | 43.73 | +0.88 | 96.8% | 150 | 96.8% | -0.12 | 5.22 | 4.45 | 6.00 | — |
| — | 38.40 | 41.85 | 40.12 | +0.86 | 97.3% | 155 | 97.3% | -0.14 | 6.53 | 5.75 | 7.30 | — |
| — | 35.00 | 38.25 | 36.62 | +0.83 | 97.8% | 160 | 97.8% | -0.17 | 8.40 | 7.50 | 9.30 | — |
| — | 33.50 | 37.05 | 35.27 | +0.82 | 98.1% | 162.5 | 98.1% | -0.18 | 9.20 | 7.80 | 10.60 | — |
| — | 31.95 | 35.15 | 33.55 | +0.81 | 98.5% | 165 | 98.5% | -0.20 | 10.80 | 9.90 | 11.70 | — |
| — | 30.45 | 34.05 | 32.25 | +0.79 | 98.8% | 167.5 | 98.8% | -0.21 | 11.90 | 10.25 | 13.55 | — |
| — | 29.05 | 32.60 | 30.82 | +0.78 | 99.1% | 170 | 99.1% | -0.22 | 12.62 | 11.35 | 13.90 | — |
| — | 27.70 | 30.85 | 29.27 | +0.76 | 99.5% | 172.5 | 99.5% | -0.24 | 14.10 | 12.40 | 15.80 | — |
| — | 26.40 | 29.55 | 27.98 | +0.75 | 99.8% | 175 | 99.8% | -0.25 | 15.00 | 13.30 | 16.70 | — |
| — | 25.15 | 28.30 | 26.73 | +0.73 | 100.1% | 177.5 | 100.1% | -0.27 | 16.18 | 14.85 | 17.50 | — |
| — | 23.95 | 27.10 | 25.52 | +0.71 | 100.5% | 180 | 100.5% | -0.29 | 17.65 | 15.85 | 19.45 | — |
| — | 22.80 | 25.90 | 24.35 | +0.70 | 100.8% | 182.5 | 100.8% | -0.30 | 19.02 | 17.20 | 20.85 | — |
| — | 21.70 | 24.90 | 23.30 | +0.68 | 101.1% | 185 | 101.1% | -0.32 | 20.40 | 18.60 | 22.20 | — |
| — | 20.60 | 23.55 | 22.07 | +0.67 | 101.4% | 187.5 | 101.4% | -0.33 | 21.62 | 20.05 | 23.20 | — |
| — | 20.55 | 22.50 | 21.52 | +0.65 | 101.7% | 190 | 101.7% | -0.35 | 23.07 | 21.55 | 24.60 | — |
| — | 18.65 | 21.85 | 20.25 | +0.63 | 102.0% | 192.5 | 102.0% | -0.37 | 24.60 | 23.10 | 26.10 | — |
| — | 17.70 | 20.15 | 18.93 | +0.62 | 102.2% | 195 | 102.2% | -0.38 | 26.20 | 24.75 | 27.65 | — |
| — | 16.80 | 19.35 | 18.07 | +0.60 | 102.5% | 197.5 | 102.5% | -0.40 | 27.75 | 26.25 | 29.25 | — |
| — | 17.10 | 18.85 | 17.98 | +0.59 | 102.7% | 200 | 102.7% | -0.42 | 29.65 | 27.90 | 31.40 | — |
| — | 15.05 | 18.00 | 16.52 | +0.57 | 102.9% | 202.5 | 102.9% | -0.43 | 31.27 | 29.65 | 32.90 | — |
| — | 14.25 | 17.10 | 15.68 | +0.55 | 103.1% | 205 | 103.1% | -0.45 | 32.80 | 31.35 | 34.25 | — |
| — | 13.70 | 16.60 | 15.15 | +0.54 | 103.3% | 207.5 | 103.3% | -0.46 | 34.50 | 33.00 | 36.00 | — |
| — | 12.80 | 15.75 | 14.28 | +0.52 | 103.5% | 210 | 103.5% | -0.48 | 36.27 | 34.80 | 37.75 | — |
| — | 12.15 | 15.10 | 13.62 | +0.51 | 103.7% | 212.5 | 103.7% | -0.50 | 38.08 | 36.60 | 39.55 | — |
| — | 11.45 | 14.40 | 12.93 | +0.49 | 103.8% | 215 | 103.8% | -0.51 | 40.12 | 38.45 | 41.80 | — |
| — | 10.20 | 13.20 | 11.70 | +0.46 | 104.0% | 220 | 104.0% | -0.54 | 43.65 | 42.25 | 45.05 | — |
| — | 9.05 | 12.55 | 10.80 | +0.43 | 104.2% | 225 | 104.2% | -0.57 | 47.73 | 46.10 | 49.35 | — |
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.