Spot 187.40
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.25 | 38.55 | 38.40 | +0.98 | 66.6% | 149 | 66.6% | -0.02 | 0.10 | 0.07 | 0.12 | — |
| — | 37.25 | 37.55 | 37.40 | +0.98 | 65.5% | 150 | 65.5% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 34.15 | 35.05 | 34.60 | +0.98 | 63.0% | 152.5 | 63.0% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 32.30 | 32.60 | 32.45 | +0.97 | 60.6% | 155 | 60.6% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 29.85 | 30.15 | 30.00 | +0.97 | 58.3% | 157.5 | 58.3% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 27.35 | 27.70 | 27.52 | +0.96 | 56.0% | 160 | 56.0% | -0.04 | 0.21 | 0.19 | 0.24 | — |
| — | 24.30 | 25.25 | 24.77 | +0.95 | 53.9% | 162.5 | 53.9% | -0.05 | 0.30 | 0.25 | 0.36 | — |
| — | 21.35 | 22.80 | 22.07 | +0.93 | 52.0% | 165 | 52.0% | -0.07 | 0.36 | 0.33 | 0.39 | — |
| — | 19.50 | 21.15 | 20.32 | +0.91 | 50.2% | 167.5 | 50.2% | -0.09 | 0.48 | 0.45 | 0.51 | — |
| — | 17.20 | 18.60 | 17.90 | +0.89 | 48.7% | 170 | 48.7% | -0.11 | 0.66 | 0.63 | 0.68 | — |
| — | 15.60 | 15.85 | 15.72 | +0.86 | 47.4% | 172.5 | 47.4% | -0.15 | 0.90 | 0.87 | 0.93 | — |
| — | 12.80 | 14.45 | 13.62 | +0.81 | 46.4% | 175 | 46.4% | -0.19 | 1.24 | 1.20 | 1.28 | — |
| — | 10.75 | 11.65 | 11.20 | +0.76 | 45.6% | 177.5 | 45.6% | -0.24 | 1.75 | 1.66 | 1.83 | — |
| — | 9.55 | 9.75 | 9.65 | +0.71 | 45.1% | 180 | 45.1% | -0.29 | 2.36 | 2.27 | 2.45 | — |
| — | 7.80 | 8.05 | 7.92 | +0.65 | 44.8% | 182.5 | 44.8% | -0.35 | 3.12 | 3.05 | 3.20 | — |
| — | 6.35 | 6.50 | 6.42 | +0.58 | 44.5% | 185 | 44.5% | -0.42 | 4.22 | 4.00 | 4.45 | — |
| — | 5.00 | 5.15 | 5.08 | +0.51 | 44.3% | 187.5 | 44.3% | -0.49 | 5.25 | 5.15 | 5.35 | — |
| — | 3.85 | 4.00 | 3.92 | +0.44 | 44.0% | 190 | 44.0% | -0.57 | 6.60 | 6.50 | 6.70 | — |
| — | 2.95 | 3.05 | 3.00 | +0.37 | 43.7% | 192.5 | 43.7% | -0.64 | 8.18 | 7.40 | 8.95 | — |
| — | 2.18 | 2.28 | 2.23 | +0.30 | 43.3% | 195 | 43.3% | -0.70 | 9.93 | 9.80 | 10.05 | — |
| — | 1.52 | 1.68 | 1.60 | +0.24 | 43.1% | 197.5 | 43.1% | -0.76 | 12.00 | 11.00 | 13.00 | — |
| — | 1.15 | 1.22 | 1.19 | +0.20 | 43.1% | 200 | 43.1% | -0.81 | 14.07 | 13.05 | 15.10 | — |
| — | 0.83 | 0.89 | 0.86 | +0.15 | 43.2% | 202.5 | 43.2% | -0.85 | 16.27 | 15.20 | 17.35 | — |
| — | 0.60 | 0.64 | 0.62 | +0.12 | 43.5% | 205 | 43.5% | -0.89 | 18.27 | 17.45 | 19.10 | — |
| — | 0.44 | 0.47 | 0.46 | +0.10 | 44.1% | 207.5 | 44.1% | -0.91 | 20.60 | 19.50 | 21.70 | — |
| — | 0.31 | 0.35 | 0.33 | +0.07 | 44.8% | 210 | 44.8% | -0.93 | 23.70 | 22.90 | 24.50 | — |
| — | 0.22 | 0.27 | 0.24 | +0.06 | 45.7% | 212.5 | 45.7% | -0.95 | 25.50 | 25.35 | 25.65 | — |
| — | 0.15 | 0.21 | 0.18 | +0.04 | 46.7% | 215 | 46.7% | -0.96 | 27.95 | 27.80 | 28.10 | — |
| — | 0.11 | 0.16 | 0.14 | +0.03 | 47.8% | 217.5 | 47.8% | -0.97 | 30.75 | 30.30 | 31.20 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 49.1% | 220 | 49.1% | -0.98 | 32.90 | 32.80 | 33.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 51.8% | 225 | 51.8% | -0.99 | 38.15 | 37.05 | 39.25 | — |
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.