Spot 187.45
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.90 | 38.15 | 37.52 | +0.99 | 111.1% | 150 | 111.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 33.25 | 36.55 | 34.90 | +0.99 | 107.7% | 152.5 | 107.7% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 31.65 | 34.10 | 32.88 | +0.99 | 104.5% | 155 | 104.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 28.45 | 31.65 | 30.05 | — | — | 157.5 | 101.5% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 26.35 | 29.20 | 27.77 | +0.99 | 98.8% | 160 | 98.8% | -0.01 | 0.18 | 0.15 | 0.22 | — |
| — | 23.90 | 26.80 | 25.35 | +0.98 | 96.5% | 162.5 | 96.5% | -0.02 | 0.31 | 0.27 | 0.35 | — |
| — | 22.60 | 24.45 | 23.52 | +0.98 | 94.8% | 165 | 94.8% | -0.02 | 0.46 | 0.44 | 0.48 | — |
| — | 18.95 | 22.20 | 20.57 | +0.97 | 93.6% | 167.5 | 93.6% | -0.03 | 0.65 | 0.64 | 0.66 | — |
| — | 17.00 | 19.80 | 18.40 | +0.97 | 92.9% | 170 | 92.9% | -0.03 | 0.92 | 0.91 | 0.93 | — |
| — | 14.70 | 17.35 | 16.02 | +0.96 | 92.7% | 172.5 | 92.7% | -0.04 | 1.28 | 1.27 | 1.30 | — |
| — | 12.70 | 15.10 | 13.90 | +0.94 | 92.6% | 175 | 92.6% | -0.06 | 1.75 | 1.73 | 1.78 | — |
| — | 12.35 | 12.50 | 12.43 | +0.93 | 92.5% | 177.5 | 92.5% | -0.07 | 2.35 | 2.30 | 2.39 | — |
| — | 10.55 | 10.70 | 10.62 | +0.91 | 92.4% | 180 | 92.4% | -0.09 | 3.10 | 3.05 | 3.15 | — |
| — | 9.00 | 9.10 | 9.05 | +0.88 | 92.5% | 182.5 | 92.5% | -0.12 | 3.98 | 3.90 | 4.05 | — |
| — | 7.55 | 7.65 | 7.60 | +0.85 | 92.6% | 185 | 92.6% | -0.15 | 5.05 | 5.00 | 5.10 | — |
| — | 6.30 | 6.40 | 6.35 | +0.82 | 93.0% | 187.5 | 93.0% | -0.18 | 6.30 | 6.25 | 6.35 | — |
| — | 5.20 | 5.35 | 5.28 | +0.78 | 93.5% | 190 | 93.5% | -0.22 | 7.70 | 7.60 | 7.80 | — |
| — | 4.30 | 4.40 | 4.35 | +0.73 | 94.2% | 192.5 | 94.2% | -0.27 | 9.28 | 9.15 | 9.40 | — |
| — | 3.50 | 3.60 | 3.55 | +0.69 | 95.1% | 195 | 95.1% | -0.31 | 10.97 | 10.90 | 11.05 | — |
| — | 2.81 | 2.91 | 2.86 | +0.64 | 96.1% | 197.5 | 96.1% | -0.36 | 12.85 | 12.75 | 12.95 | — |
| — | 2.30 | 2.35 | 2.33 | +0.59 | 97.2% | 200 | 97.2% | -0.41 | 14.78 | 14.65 | 14.90 | — |
| — | 1.85 | 1.90 | 1.88 | +0.54 | 98.3% | 202.5 | 98.3% | -0.46 | 16.80 | 16.75 | 16.85 | — |
| — | 1.48 | 1.53 | 1.50 | +0.49 | 99.5% | 205 | 99.5% | -0.51 | 18.85 | 17.45 | 20.25 | — |
| — | 1.19 | 1.23 | 1.21 | +0.44 | 100.8% | 207.5 | 100.8% | -0.56 | 21.32 | 20.00 | 22.65 | — |
| — | 0.95 | 1.00 | 0.97 | +0.39 | 102.1% | 210 | 102.1% | -0.61 | 23.32 | 22.35 | 24.30 | — |
| — | 0.76 | 0.80 | 0.78 | +0.35 | 103.5% | 212.5 | 103.5% | -0.66 | 26.10 | 24.55 | 27.65 | — |
| — | 0.62 | 0.64 | 0.63 | +0.30 | 105.0% | 215 | 105.0% | -0.70 | 28.35 | 26.65 | 30.05 | — |
| — | 0.50 | 0.52 | 0.51 | +0.27 | 106.4% | 217.5 | 106.4% | -0.73 | 30.75 | 29.05 | 32.45 | — |
| — | 0.40 | 0.43 | 0.41 | +0.23 | 108.0% | 220 | 108.0% | -0.77 | 33.25 | 31.65 | 34.85 | — |
| — | 0.21 | 0.75 | 0.48 | +0.20 | 109.6% | 222.5 | 109.6% | -0.80 | 35.55 | 34.10 | 37.00 | — |
| — | 0.26 | 0.32 | 0.29 | +0.17 | 111.3% | 225 | 111.3% | -0.83 | 37.85 | 36.35 | 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.