Spot 187.47
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.75 | 43.85 | 42.30 | +1.00 | 91.2% | 145 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 35.75 | 39.50 | 37.62 | — | — | 150 | 82.7% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 30.80 | 33.05 | 31.93 | +0.99 | 75.3% | 155 | 75.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 28.30 | 32.10 | 30.20 | — | — | 157.5 | — | — | — | — | 0.15 | — |
| — | 27.00 | 29.55 | 28.27 | +0.99 | 69.0% | 160 | 69.0% | -0.01 | — | — | 0.08 | — |
| — | 24.35 | 27.20 | 25.77 | +0.98 | 66.2% | 162.5 | 66.2% | -0.02 | — | — | 0.10 | — |
| — | 21.45 | 24.55 | 23.00 | +0.98 | 63.8% | 165 | 63.8% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 18.95 | 22.05 | 20.50 | +0.96 | 61.6% | 167.5 | 61.6% | -0.04 | 0.19 | 0.08 | 0.30 | — |
| — | 16.95 | 18.10 | 17.52 | +0.95 | 59.7% | 170 | 59.7% | -0.05 | 0.28 | 0.25 | 0.31 | — |
| — | 13.65 | 17.55 | 15.60 | +0.92 | 58.2% | 172.5 | 58.2% | -0.08 | 0.42 | 0.37 | 0.47 | — |
| — | 11.75 | 15.10 | 13.43 | +0.88 | 57.0% | 175 | 57.0% | -0.12 | 0.63 | 0.56 | 0.70 | — |
| — | 10.80 | 11.60 | 11.20 | +0.83 | 56.2% | 177.5 | 56.2% | -0.17 | 0.98 | 0.92 | 1.05 | — |
| — | 8.80 | 9.50 | 9.15 | +0.77 | 55.8% | 180 | 55.8% | -0.23 | 1.51 | 1.47 | 1.55 | — |
| — | 7.15 | 7.70 | 7.42 | +0.69 | 55.8% | 182.5 | 55.8% | -0.31 | 2.23 | 2.17 | 2.29 | — |
| — | 5.65 | 5.95 | 5.80 | +0.61 | 56.2% | 185 | 56.2% | -0.39 | 3.23 | 3.15 | 3.30 | — |
| — | 4.45 | 4.65 | 4.55 | +0.52 | 56.7% | 187.5 | 56.7% | -0.48 | 4.33 | 4.20 | 4.45 | — |
| — | 3.35 | 3.50 | 3.42 | +0.43 | 57.3% | 190 | 57.3% | -0.57 | 5.72 | 5.45 | 6.00 | — |
| — | 2.43 | 2.71 | 2.57 | +0.34 | 58.0% | 192.5 | 58.0% | -0.66 | 7.40 | 7.10 | 7.70 | — |
| — | 1.87 | 1.95 | 1.91 | +0.27 | 58.7% | 195 | 58.7% | -0.73 | 9.32 | 8.90 | 9.75 | — |
| — | 1.33 | 1.43 | 1.38 | +0.21 | 59.4% | 197.5 | 59.4% | -0.79 | 11.30 | 10.90 | 11.70 | — |
| — | 0.96 | 0.99 | 0.97 | — | — | 200 | 60.3% | -0.84 | 13.28 | 12.90 | 13.65 | — |
| — | 0.68 | 0.74 | 0.71 | +0.12 | 61.4% | 202.5 | 61.4% | -0.88 | 15.65 | 14.25 | 17.05 | — |
| — | 0.48 | 0.52 | 0.50 | +0.09 | 62.5% | 205 | 62.5% | -0.91 | 18.00 | 16.20 | 19.80 | — |
| — | 0.30 | 0.40 | 0.35 | +0.07 | 63.7% | 207.5 | 63.7% | -0.93 | 20.32 | 18.50 | 22.15 | — |
| — | 0.24 | 0.28 | 0.26 | +0.05 | 65.1% | 210 | 65.1% | -0.95 | 22.50 | 21.40 | 23.60 | — |
| — | — | 0.30 | — | +0.04 | 66.5% | 212.5 | 66.5% | -0.96 | 25.52 | 24.05 | 27.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 68.1% | 215 | 68.1% | -0.97 | 27.65 | 25.85 | 29.45 | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 69.9% | 217.5 | 69.9% | -0.98 | 29.77 | 28.30 | 31.25 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 71.8% | 220 | 71.8% | -0.98 | 32.55 | 30.70 | 34.40 | — |
| — | 0.06 | 0.34 | 0.20 | +0.01 | 73.8% | 222.5 | 73.8% | -0.99 | 34.67 | 33.20 | 36.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 75.8% | 225 | 75.8% | -0.99 | 37.90 | 36.45 | 39.35 | — |
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.