Spot 187.58
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 37.70 | 37.58 | +0.99 | 91.2% | 150 | 91.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 35.00 | 35.20 | 35.10 | +0.99 | 87.4% | 152.5 | 87.4% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 32.50 | 32.75 | 32.62 | +0.99 | 83.6% | 155 | 83.6% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 30.00 | 30.95 | 30.48 | +0.98 | 79.7% | 157.5 | 79.7% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 27.55 | 28.50 | 28.02 | +0.98 | 75.8% | 160 | 75.8% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 25.05 | 25.30 | 25.18 | +0.97 | 71.9% | 162.5 | 71.9% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 22.60 | 22.90 | 22.75 | +0.97 | 68.0% | 165 | 68.0% | -0.03 | 0.17 | 0.16 | 0.18 | — |
| — | 20.15 | 20.40 | 20.27 | +0.96 | 64.3% | 167.5 | 64.3% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 17.75 | 18.00 | 17.88 | +0.94 | 60.9% | 170 | 60.9% | -0.06 | 0.29 | 0.29 | 0.30 | — |
| — | 15.35 | 15.60 | 15.47 | +0.92 | 57.9% | 172.5 | 57.9% | -0.08 | 0.41 | 0.39 | 0.42 | — |
| — | 13.05 | 13.30 | 13.18 | +0.89 | 55.4% | 175 | 55.4% | -0.11 | 0.58 | 0.57 | 0.59 | — |
| — | 10.80 | 11.50 | 11.15 | +0.85 | 53.4% | 177.5 | 53.4% | -0.15 | 0.86 | 0.85 | 0.87 | — |
| — | 8.75 | 9.00 | 8.88 | +0.78 | 52.1% | 180 | 52.1% | -0.22 | 1.28 | 1.27 | 1.29 | — |
| — | 6.90 | 7.10 | 7.00 | +0.70 | 51.2% | 182.5 | 51.2% | -0.30 | 1.90 | 1.88 | 1.92 | — |
| — | 5.30 | 5.40 | 5.35 | +0.61 | 50.5% | 185 | 50.5% | -0.39 | 2.75 | 2.72 | 2.78 | — |
| — | 3.90 | 4.00 | 3.95 | +0.51 | 50.1% | 187.5 | 50.1% | -0.49 | 3.85 | 3.80 | 3.90 | — |
| — | 2.81 | 2.86 | 2.83 | +0.41 | 49.7% | 190 | 49.7% | -0.59 | 5.20 | 5.10 | 5.30 | — |
| — | 1.94 | 1.98 | 1.96 | +0.32 | 49.6% | 192.5 | 49.6% | -0.68 | 6.88 | 6.80 | 6.95 | — |
| — | 1.29 | 1.32 | 1.30 | +0.24 | 49.6% | 195 | 49.6% | -0.77 | 8.75 | 8.65 | 8.85 | — |
| — | 0.84 | 0.87 | 0.85 | +0.17 | 49.9% | 197.5 | 49.9% | -0.83 | 10.82 | 10.00 | 11.65 | — |
| — | 0.54 | 0.56 | 0.55 | +0.12 | 50.4% | 200 | 50.4% | -0.89 | 13.00 | 12.90 | 13.10 | — |
| — | 0.35 | 0.37 | 0.36 | +0.08 | 51.3% | 202.5 | 51.3% | -0.92 | 15.60 | 14.50 | 16.70 | — |
| — | 0.23 | 0.24 | 0.23 | +0.06 | 52.5% | 205 | 52.5% | -0.95 | 17.73 | 17.60 | 17.85 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 54.1% | 207.5 | 54.1% | -0.96 | 20.15 | 20.00 | 20.30 | — |
| — | 0.11 | 0.12 | 0.12 | +0.03 | 55.8% | 210 | 55.8% | -0.98 | 22.60 | 22.45 | 22.75 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 57.8% | 212.5 | 57.8% | -0.98 | 25.07 | 24.95 | 25.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 59.9% | 215 | 59.9% | -0.99 | 27.57 | 27.45 | 27.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 64.2% | 220 | 64.2% | -1.00 | 32.58 | 32.45 | 32.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 68.5% | 225 | 68.5% | -1.00 | 37.92 | 37.45 | 38.40 | — |
| — | — | 0.04 | — | +0.00 | 72.3% | 230 | 72.3% | -1.00 | 42.52 | 42.40 | 42.65 | — |
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.