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 | |
| — | 37.55 | 38.55 | 38.05 | +0.94 | 53.0% | 150 | 53.0% | -0.06 | 0.73 | 0.66 | 0.81 | — |
| — | 35.20 | 36.25 | 35.73 | +0.93 | 52.0% | 152.5 | 52.0% | -0.07 | 0.87 | 0.81 | 0.93 | — |
| — | 32.40 | 35.30 | 33.85 | +0.91 | 51.0% | 155 | 51.0% | -0.09 | 1.04 | 0.97 | 1.12 | — |
| — | 30.60 | 31.60 | 31.10 | +0.90 | 50.1% | 157.5 | 50.1% | -0.10 | 1.26 | 1.18 | 1.34 | — |
| — | 28.35 | 29.40 | 28.88 | +0.88 | 49.3% | 160 | 49.3% | -0.12 | 1.52 | 1.44 | 1.60 | — |
| — | 26.90 | 27.20 | 27.05 | +0.86 | 48.6% | 162.5 | 48.6% | -0.14 | 1.86 | 1.75 | 1.97 | — |
| — | 24.75 | 25.10 | 24.93 | +0.84 | 47.9% | 165 | 47.9% | -0.16 | 2.20 | 2.11 | 2.29 | 925 |
| 78 | 22.70 | 23.05 | 22.88 | +0.81 | 47.3% | 167.5 | 47.3% | -0.19 | 2.67 | 2.55 | 2.80 | 226 |
| 201 | 20.70 | 21.05 | 20.88 | +0.78 | 46.8% | 170 | 46.8% | -0.22 | 3.15 | 3.05 | 3.25 | 2,073 |
| — | 18.85 | 19.15 | 19.00 | +0.75 | 46.3% | 172.5 | 46.3% | -0.25 | 3.75 | 3.65 | 3.85 | — |
| — | 16.40 | 17.35 | 16.88 | +0.72 | 45.9% | 175 | 45.9% | -0.28 | 4.45 | 4.35 | 4.55 | — |
| — | 15.35 | 15.65 | 15.50 | +0.68 | 45.5% | 177.5 | 45.5% | -0.32 | 5.22 | 5.10 | 5.35 | — |
| — | 13.75 | 14.00 | 13.88 | +0.65 | 45.2% | 180 | 45.2% | -0.35 | 6.35 | 6.00 | 6.70 | — |
| — | 11.65 | 12.50 | 12.07 | +0.61 | 44.9% | 182.5 | 44.9% | -0.39 | 7.12 | 7.00 | 7.25 | — |
| — | 10.85 | 11.10 | 10.97 | +0.57 | 44.7% | 185 | 44.7% | -0.43 | 8.25 | 8.10 | 8.40 | — |
| — | 9.55 | 9.85 | 9.70 | +0.53 | 44.5% | 187.5 | 44.5% | -0.47 | 9.45 | 9.30 | 9.60 | — |
| — | 8.40 | 8.65 | 8.53 | +0.49 | 44.4% | 190 | 44.4% | -0.52 | 10.75 | 10.60 | 10.90 | — |
| — | 7.35 | 7.60 | 7.47 | +0.45 | 44.3% | 192.5 | 44.3% | -0.55 | 12.20 | 12.05 | 12.35 | — |
| — | 6.40 | 6.60 | 6.50 | +0.41 | 44.2% | 195 | 44.2% | -0.60 | 13.72 | 13.55 | 13.90 | — |
| — | 5.55 | 5.75 | 5.65 | +0.37 | 44.2% | 197.5 | 44.2% | -0.63 | 15.72 | 15.20 | 16.25 | — |
| — | 4.75 | 5.00 | 4.88 | +0.34 | 44.2% | 200 | 44.2% | -0.67 | 17.45 | 16.95 | 17.95 | — |
| — | 4.05 | 4.30 | 4.17 | +0.30 | 44.3% | 202.5 | 44.3% | -0.70 | 18.93 | 18.75 | 19.10 | — |
| — | 3.50 | 3.70 | 3.60 | +0.27 | 44.3% | 205 | 44.3% | -0.73 | 21.15 | 20.65 | 21.65 | — |
| — | 2.80 | 3.15 | 2.98 | +0.24 | 44.4% | 207.5 | 44.4% | -0.77 | 22.82 | 22.65 | 23.00 | — |
| — | 2.49 | 2.70 | 2.60 | +0.21 | 44.6% | 210 | 44.6% | -0.79 | 25.05 | 24.00 | 26.10 | — |
| — | 2.08 | 2.31 | 2.19 | +0.19 | 44.7% | 212.5 | 44.7% | -0.82 | 27.32 | 26.80 | 27.85 | — |
| — | 1.80 | 1.97 | 1.89 | +0.17 | 44.9% | 215 | 44.9% | -0.84 | 29.55 | 29.00 | 30.10 | — |
| — | 1.32 | 1.44 | 1.38 | +0.13 | 45.4% | 220 | 45.4% | -0.88 | 33.70 | 33.50 | 33.90 | — |
| — | 0.94 | 1.06 | 1.00 | +0.10 | 45.9% | 225 | 45.9% | -0.92 | 38.67 | 38.15 | 39.20 | — |
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.