Spot 187.29
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 41.80 | 39.65 | +0.91 | 34.9% | 150 | 34.9% | -0.11 | — | — | 4.00 | — |
| — | 34.55 | 38.50 | 36.52 | +0.88 | 34.3% | 154 | 34.3% | -0.13 | — | — | 4.35 | — |
| — | 31.00 | 34.75 | 32.88 | +0.85 | 33.7% | 158 | 33.7% | -0.16 | 2.58 | 0.20 | 4.95 | — |
| — | 28.25 | 32.10 | 30.18 | +0.83 | 33.4% | 161 | 33.4% | -0.19 | 2.95 | 0.65 | 5.25 | — |
| — | 25.85 | 30.50 | 28.18 | +0.80 | 33.1% | 164 | 33.1% | -0.22 | 3.50 | 2.00 | 5.00 | — |
| — | 24.00 | 28.25 | 26.12 | +0.77 | 32.8% | 167 | 32.8% | -0.25 | 4.88 | 2.85 | 6.90 | — |
| — | 22.05 | 26.00 | 24.02 | +0.75 | 32.6% | 169 | 32.6% | -0.27 | 4.97 | 2.65 | 7.30 | — |
| — | 21.55 | 26.00 | 23.77 | +0.74 | 32.6% | 170 | 32.6% | -0.28 | 4.80 | 2.80 | 6.80 | 147 |
| 419 | 18.05 | 22.50 | 20.27 | +0.68 | 32.3% | 175 | 32.3% | -0.34 | 7.28 | 5.55 | 9.00 | 2,663 |
| 532 | 15.45 | 18.40 | 16.93 | +0.62 | 32.0% | 180 | 32.0% | -0.40 | 8.90 | 6.80 | 11.00 | 150 |
| 1,197 | 11.95 | 16.50 | 14.22 | +0.55 | 31.9% | 185 | 31.9% | -0.46 | 10.70 | 8.40 | 13.00 | 326 |
| 741 | 10.20 | 12.00 | 11.10 | +0.49 | 31.8% | 190 | 31.8% | -0.52 | 13.32 | 11.15 | 15.50 | 341 |
| 184 | 7.40 | 11.55 | 9.47 | +0.43 | 31.8% | 195 | 31.8% | -0.59 | 16.07 | 13.95 | 18.20 | — |
| — | 6.80 | 9.25 | 8.03 | +0.37 | 31.9% | 200 | 31.9% | -0.64 | 19.20 | 17.20 | 21.20 | — |
| — | 4.15 | 8.15 | 6.15 | +0.32 | 32.0% | 205 | 32.0% | -0.69 | 22.75 | 20.50 | 25.00 | — |
| — | 2.70 | 6.75 | 4.72 | +0.27 | 32.2% | 210 | 32.2% | -0.74 | 27.00 | 25.00 | 29.00 | — |
| — | 2.36 | 6.50 | 4.43 | +0.23 | 32.5% | 215 | 32.5% | -0.78 | 30.95 | 28.90 | 33.00 | — |
| — | 1.45 | 4.90 | 3.17 | +0.19 | 32.8% | 220 | 32.8% | -0.82 | 35.00 | 33.00 | 37.00 | — |
| — | 1.54 | 3.35 | 2.44 | +0.16 | 33.1% | 225 | 33.1% | -0.85 | 39.15 | 36.90 | 41.40 | — |
| — | — | 4.15 | — | +0.14 | 33.5% | 230 | 33.5% | -0.88 | 43.85 | 41.80 | 45.90 | — |
| — | — | 3.85 | — | +0.11 | 33.8% | 235 | 33.8% | -0.90 | 48.33 | 46.25 | 50.40 | — |
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.