Spot 187.82
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.30 | 39.65 | 38.48 | +0.99 | 86.2% | 150 | 86.2% | -0.01 | — | — | 0.25 | — |
| — | 32.35 | 34.75 | 33.55 | +0.99 | 79.2% | 155 | 79.2% | -0.01 | — | — | 0.06 | — |
| — | 27.10 | 29.65 | 28.38 | +0.99 | 72.2% | 160 | 72.2% | -0.01 | — | — | 0.08 | — |
| — | 24.60 | 27.60 | 26.10 | +0.98 | 68.8% | 162.5 | 68.8% | -0.02 | — | — | 0.20 | — |
| — | 22.00 | 24.70 | 23.35 | +0.97 | 65.7% | 165 | 65.7% | -0.03 | 0.12 | 0.09 | 0.15 | — |
| — | 20.00 | 22.65 | 21.32 | +0.96 | 63.0% | 167.5 | 63.0% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 17.40 | 19.85 | 18.62 | +0.95 | 60.6% | 170 | 60.6% | -0.05 | 0.20 | 0.01 | 0.39 | — |
| — | 15.00 | 17.50 | 16.25 | +0.92 | 58.8% | 172.5 | 58.8% | -0.08 | 0.30 | 0.12 | 0.48 | — |
| — | 13.15 | 15.15 | 14.15 | +0.89 | 57.4% | 175 | 57.4% | -0.11 | 0.60 | 0.55 | 0.65 | — |
| — | 10.95 | 13.15 | 12.05 | +0.84 | 56.5% | 177.5 | 56.5% | -0.16 | 0.91 | 0.74 | 1.08 | — |
| — | 8.85 | 10.50 | 9.68 | +0.78 | 56.0% | 180 | 56.0% | -0.22 | 1.44 | 1.30 | 1.58 | — |
| — | 7.20 | 8.60 | 7.90 | +0.70 | 55.8% | 182.5 | 55.8% | -0.30 | 1.95 | 1.65 | 2.25 | — |
| — | 5.70 | 6.80 | 6.25 | +0.62 | 55.8% | 185 | 55.8% | -0.38 | 2.98 | 2.81 | 3.15 | — |
| — | 4.30 | 5.35 | 4.83 | +0.52 | 56.0% | 187.5 | 56.0% | -0.48 | 3.75 | 3.20 | 4.30 | — |
| — | 3.35 | 3.80 | 3.58 | +0.44 | 56.3% | 190 | 56.3% | -0.57 | 5.35 | 4.55 | 6.15 | — |
| — | 2.34 | 2.70 | 2.52 | +0.35 | 56.7% | 192.5 | 56.7% | -0.65 | 6.75 | 5.95 | 7.55 | — |
| — | 1.65 | 2.10 | 1.88 | +0.28 | 57.3% | 195 | 57.3% | -0.72 | 8.43 | 7.60 | 9.25 | — |
| — | 1.16 | 1.54 | 1.35 | +0.21 | 57.9% | 197.5 | 57.9% | -0.79 | 10.50 | 9.65 | 11.35 | — |
| — | 0.85 | 0.97 | 0.91 | +0.16 | 58.6% | 200 | 58.6% | -0.84 | 12.50 | 11.70 | 13.30 | — |
| — | 0.54 | 0.75 | 0.65 | +0.12 | 59.4% | 202.5 | 59.4% | -0.88 | 14.80 | 13.55 | 16.05 | — |
| — | 0.38 | 0.54 | 0.46 | +0.09 | 60.3% | 205 | 60.3% | -0.91 | 16.80 | 15.40 | 18.20 | — |
| — | 0.22 | 0.48 | 0.35 | +0.06 | 61.4% | 207.5 | 61.4% | -0.94 | 19.68 | 18.25 | 21.10 | — |
| — | 0.20 | 0.26 | 0.23 | +0.05 | 62.5% | 210 | 62.5% | -0.96 | 22.00 | 20.70 | 23.30 | — |
| — | 0.15 | 0.22 | 0.18 | +0.03 | 63.6% | 212.5 | 63.6% | -0.97 | 24.68 | 23.20 | 26.15 | — |
| — | 0.08 | 0.15 | 0.12 | +0.02 | 64.8% | 215 | 64.8% | -0.98 | 27.18 | 25.80 | 28.55 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 66.0% | 217.5 | 66.0% | -0.99 | 29.30 | 27.65 | 30.95 | — |
| — | 0.06 | 0.21 | 0.14 | +0.01 | 67.1% | 220 | 67.1% | -0.99 | 31.55 | 30.45 | 32.65 | — |
| — | — | 0.31 | — | +0.01 | 68.2% | 222.5 | 68.2% | -0.99 | 34.27 | 32.65 | 35.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 69.2% | 225 | 69.2% | -1.00 | 36.70 | 35.15 | 38.25 | — |
| — | — | 0.05 | — | +0.00 | 70.2% | 227.5 | 70.2% | -1.00 | 39.20 | 37.65 | 40.75 | — |
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.