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 | |
| — | 42.00 | 44.65 | 43.33 | +0.99 | 65.1% | 145 | 65.1% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 36.00 | 39.70 | 37.85 | +0.98 | 61.7% | 150 | 61.7% | -0.02 | — | — | 0.30 | — |
| — | 31.70 | 34.75 | 33.23 | +0.97 | 58.5% | 155 | 58.5% | -0.03 | 0.18 | 0.05 | 0.32 | — |
| — | 29.65 | 32.05 | 30.85 | +0.97 | 57.1% | 157.5 | 57.1% | -0.03 | — | — | 0.35 | — |
| — | 27.25 | 29.55 | 28.40 | +0.96 | 55.7% | 160 | 55.7% | -0.04 | 0.26 | 0.12 | 0.39 | — |
| — | 24.35 | 27.55 | 25.95 | +0.94 | 54.5% | 162.5 | 54.5% | -0.06 | 0.30 | 0.14 | 0.46 | — |
| — | 23.00 | 25.15 | 24.07 | +0.93 | 53.3% | 165 | 53.3% | -0.07 | 0.48 | 0.34 | 0.62 | — |
| — | 20.50 | 22.65 | 21.57 | +0.90 | 52.4% | 167.5 | 52.4% | -0.10 | 0.72 | 0.51 | 0.94 | — |
| — | 17.00 | 20.70 | 18.85 | +0.88 | 51.5% | 170 | 51.5% | -0.12 | 0.91 | 0.72 | 1.10 | — |
| — | 14.95 | 18.70 | 16.82 | +0.84 | 50.8% | 172.5 | 50.8% | -0.16 | 1.36 | 1.26 | 1.47 | — |
| — | 13.50 | 16.10 | 14.80 | +0.80 | 50.3% | 175 | 50.3% | -0.20 | 1.71 | 1.48 | 1.93 | — |
| — | 11.40 | 14.00 | 12.70 | +0.75 | 49.9% | 177.5 | 49.9% | -0.25 | 2.42 | 2.31 | 2.53 | — |
| — | 10.35 | 12.40 | 11.38 | +0.70 | 49.6% | 180 | 49.6% | -0.30 | 3.20 | 3.10 | 3.30 | 391 |
| 7 | 9.10 | 9.90 | 9.50 | +0.64 | 49.5% | 182.5 | 49.5% | -0.36 | 4.03 | 3.80 | 4.25 | — |
| — | 7.70 | 8.30 | 8.00 | +0.58 | 49.5% | 185 | 49.5% | -0.42 | 5.22 | 5.05 | 5.40 | — |
| — | 6.60 | 6.95 | 6.78 | — | — | 187.5 | 49.6% | -0.48 | 6.25 | 5.85 | 6.65 | — |
| — | 5.30 | 5.95 | 5.62 | +0.46 | 49.8% | 190 | 49.8% | -0.54 | 8.22 | 7.50 | 8.95 | — |
| — | 4.25 | 4.95 | 4.60 | +0.40 | 50.1% | 192.5 | 50.1% | -0.60 | 9.62 | 8.70 | 10.55 | — |
| — | 3.50 | 4.10 | 3.80 | +0.35 | 50.5% | 195 | 50.5% | -0.65 | 10.97 | 9.80 | 12.15 | — |
| — | 2.96 | 3.40 | 3.18 | +0.30 | 51.0% | 197.5 | 51.0% | -0.71 | 12.72 | 11.55 | 13.90 | — |
| — | 2.39 | 2.56 | 2.48 | +0.25 | 51.6% | 200 | 51.6% | -0.75 | 14.70 | 13.55 | 15.85 | — |
| — | 2.00 | 2.10 | 2.05 | +0.21 | 52.1% | 202.5 | 52.1% | -0.79 | 16.68 | 15.35 | 18.00 | — |
| — | 1.57 | 1.71 | 1.64 | +0.18 | 52.8% | 205 | 52.8% | -0.82 | 19.23 | 17.65 | 20.80 | — |
| — | 1.26 | 1.38 | 1.32 | +0.15 | 53.4% | 207.5 | 53.4% | -0.85 | 21.00 | 19.15 | 22.85 | — |
| — | 0.83 | 1.41 | 1.12 | +0.13 | 54.2% | 210 | 54.2% | -0.88 | 23.30 | 21.40 | 25.20 | — |
| — | 0.56 | 1.25 | 0.91 | +0.10 | 54.9% | 212.5 | 54.9% | -0.90 | 25.75 | 23.95 | 27.55 | — |
| — | 0.65 | 0.75 | 0.70 | +0.09 | 55.7% | 215 | 55.7% | -0.92 | 27.95 | 26.05 | 29.85 | — |
| — | 0.24 | 0.90 | 0.57 | +0.07 | 56.5% | 217.5 | 56.5% | -0.93 | 30.70 | 29.15 | 32.25 | — |
| — | 0.41 | 0.53 | 0.47 | +0.06 | 57.4% | 220 | 57.4% | -0.95 | 32.77 | 30.90 | 34.65 | — |
| — | 0.25 | 0.74 | 0.49 | +0.04 | 59.4% | 225 | 59.4% | -0.96 | 37.52 | 35.55 | 39.50 | — |
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.