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 | |
| — | 37.75 | 38.05 | 37.90 | +0.98 | 65.5% | 150 | 65.5% | -0.02 | 0.18 | 0.15 | 0.21 | — |
| — | 35.30 | 36.20 | 35.75 | +0.97 | 63.2% | 152.5 | 63.2% | -0.03 | 0.21 | 0.19 | 0.24 | — |
| — | 32.85 | 33.10 | 32.98 | +0.97 | 61.0% | 155 | 61.0% | -0.03 | 0.26 | 0.23 | 0.28 | — |
| — | 30.40 | 31.30 | 30.85 | +0.96 | 58.9% | 157.5 | 58.9% | -0.04 | 0.31 | 0.29 | 0.33 | — |
| — | 27.95 | 28.90 | 28.43 | +0.95 | 57.0% | 160 | 57.0% | -0.05 | 0.38 | 0.35 | 0.40 | — |
| — | 24.85 | 26.50 | 25.68 | +0.94 | 55.3% | 162.5 | 55.3% | -0.06 | 0.47 | 0.45 | 0.50 | — |
| — | 23.20 | 23.45 | 23.32 | +0.92 | 53.7% | 165 | 53.7% | -0.08 | 0.60 | 0.58 | 0.62 | — |
| — | 20.30 | 21.80 | 21.05 | +0.90 | 52.3% | 167.5 | 52.3% | -0.10 | 0.78 | 0.75 | 0.80 | — |
| — | 18.60 | 18.85 | 18.73 | +0.88 | 51.1% | 170 | 51.1% | -0.12 | 1.00 | 0.98 | 1.03 | — |
| — | 16.45 | 17.35 | 16.90 | +0.85 | 50.0% | 172.5 | 50.0% | -0.15 | 1.38 | 1.30 | 1.45 | — |
| — | 14.35 | 14.60 | 14.47 | +0.81 | 49.1% | 175 | 49.1% | -0.19 | 1.75 | 1.71 | 1.78 | — |
| — | 12.40 | 13.20 | 12.80 | +0.76 | 48.4% | 177.5 | 48.4% | -0.24 | 2.31 | 2.25 | 2.37 | — |
| — | 10.60 | 11.45 | 11.03 | +0.71 | 47.8% | 180 | 47.8% | -0.29 | 2.98 | 2.91 | 3.05 | — |
| — | 8.95 | 9.70 | 9.32 | +0.65 | 47.3% | 182.5 | 47.3% | -0.35 | 3.77 | 3.70 | 3.85 | — |
| — | 7.45 | 8.10 | 7.78 | +0.59 | 46.9% | 185 | 46.9% | -0.41 | 4.78 | 4.70 | 4.85 | — |
| — | 6.10 | 6.25 | 6.17 | +0.52 | 46.6% | 187.5 | 46.6% | -0.48 | 5.95 | 5.85 | 6.05 | — |
| — | 4.95 | 5.10 | 5.03 | +0.46 | 46.5% | 190 | 46.5% | -0.55 | 7.28 | 7.20 | 7.35 | — |
| — | 3.95 | 4.05 | 4.00 | +0.39 | 46.4% | 192.5 | 46.4% | -0.61 | 8.78 | 8.70 | 8.85 | — |
| — | 3.10 | 3.25 | 3.17 | +0.33 | 46.4% | 195 | 46.4% | -0.67 | 10.45 | 10.35 | 10.55 | — |
| — | 2.43 | 2.52 | 2.48 | +0.28 | 46.5% | 197.5 | 46.5% | -0.73 | 12.60 | 12.15 | 13.05 | — |
| — | 1.88 | 1.95 | 1.92 | +0.23 | 46.6% | 200 | 46.6% | -0.78 | 14.22 | 14.10 | 14.35 | — |
| — | 1.44 | 1.50 | 1.47 | +0.19 | 46.8% | 202.5 | 46.8% | -0.82 | 16.30 | 15.45 | 17.15 | — |
| — | 1.10 | 1.15 | 1.12 | +0.15 | 47.1% | 205 | 47.1% | -0.85 | 18.07 | 17.60 | 18.55 | — |
| — | 0.82 | 0.87 | 0.84 | +0.12 | 47.5% | 207.5 | 47.5% | -0.89 | 20.68 | 19.15 | 22.20 | — |
| — | 0.64 | 0.66 | 0.65 | +0.10 | 48.0% | 210 | 48.0% | -0.91 | 22.98 | 22.15 | 23.80 | — |
| — | 0.48 | 0.53 | 0.51 | +0.08 | 48.5% | 212.5 | 48.5% | -0.93 | 25.18 | 24.20 | 26.15 | — |
| — | 0.37 | 0.42 | 0.40 | +0.06 | 49.1% | 215 | 49.1% | -0.95 | 28.07 | 27.60 | 28.55 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 0.22 | 0.26 | 0.24 | +0.04 | 50.5% | 220 | 50.5% | -0.97 | 32.98 | 32.50 | 33.45 | — |
| — | 0.12 | 0.18 | 0.15 | +0.02 | 52.1% | 225 | 52.1% | -0.98 | 37.58 | 37.45 | 37.70 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 53.9% | 230 | 53.9% | -0.99 | 42.20 | 41.75 | 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.