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 | |
| — | 38.85 | 39.10 | 38.98 | +0.93 | 54.5% | 150 | 54.5% | -0.07 | 0.94 | 0.89 | 0.98 | — |
| — | 36.55 | 37.50 | 37.02 | +0.92 | 53.5% | 152.5 | 53.5% | -0.08 | 1.10 | 1.06 | 1.15 | — |
| — | 34.25 | 35.20 | 34.73 | +0.91 | 52.6% | 155 | 52.6% | -0.09 | 1.29 | 1.22 | 1.36 | — |
| — | 32.00 | 32.95 | 32.48 | +0.89 | 51.8% | 157.5 | 51.8% | -0.11 | 1.53 | 1.47 | 1.60 | — |
| — | 29.10 | 30.75 | 29.93 | +0.88 | 51.0% | 160 | 51.0% | -0.13 | 1.83 | 1.78 | 1.88 | — |
| — | 26.95 | 27.95 | 27.45 | +0.86 | 50.3% | 162.5 | 50.3% | -0.14 | 2.17 | 2.10 | 2.25 | — |
| — | 25.55 | 26.50 | 26.02 | +0.83 | 49.7% | 165 | 49.7% | -0.17 | 2.59 | 2.53 | 2.65 | — |
| — | 22.85 | 23.80 | 23.32 | +0.81 | 49.2% | 167.5 | 49.2% | -0.19 | 3.04 | 2.99 | 3.10 | — |
| — | 21.60 | 21.85 | 21.73 | +0.78 | 48.7% | 170 | 48.7% | -0.22 | 3.60 | 3.50 | 3.70 | — |
| — | 19.75 | 20.00 | 19.88 | +0.75 | 48.2% | 172.5 | 48.2% | -0.25 | 4.25 | 4.15 | 4.35 | — |
| — | 17.95 | 18.20 | 18.07 | +0.72 | 47.8% | 175 | 47.8% | -0.28 | 4.95 | 4.85 | 5.05 | — |
| — | 16.30 | 17.00 | 16.65 | +0.69 | 47.5% | 177.5 | 47.5% | -0.31 | 5.75 | 5.65 | 5.85 | — |
| — | 14.70 | 15.25 | 14.97 | +0.65 | 47.2% | 180 | 47.2% | -0.35 | 6.65 | 6.55 | 6.75 | — |
| — | 13.25 | 13.45 | 13.35 | +0.62 | 47.0% | 182.5 | 47.0% | -0.39 | 7.67 | 7.55 | 7.80 | — |
| — | 11.85 | 12.05 | 11.95 | +0.58 | 46.8% | 185 | 46.8% | -0.43 | 8.78 | 8.65 | 8.90 | — |
| — | 10.55 | 10.75 | 10.65 | +0.54 | 46.6% | 187.5 | 46.6% | -0.46 | 9.97 | 9.85 | 10.10 | — |
| — | 9.35 | 9.55 | 9.45 | +0.50 | 46.5% | 190 | 46.5% | -0.50 | 11.28 | 11.15 | 11.40 | — |
| — | 8.30 | 8.50 | 8.40 | +0.46 | 46.4% | 192.5 | 46.4% | -0.54 | 12.70 | 12.55 | 12.85 | — |
| — | 7.30 | 7.50 | 7.40 | +0.42 | 46.3% | 195 | 46.3% | -0.58 | 14.20 | 14.05 | 14.35 | — |
| — | 6.40 | 6.60 | 6.50 | +0.39 | 46.3% | 197.5 | 46.3% | -0.62 | 15.82 | 15.65 | 16.00 | — |
| — | 5.60 | 5.80 | 5.70 | +0.35 | 46.4% | 200 | 46.4% | -0.65 | 17.50 | 17.35 | 17.65 | — |
| — | 4.90 | 5.10 | 5.00 | +0.32 | 46.4% | 202.5 | 46.4% | -0.68 | 19.30 | 19.15 | 19.45 | — |
| — | 4.25 | 4.45 | 4.35 | +0.29 | 46.5% | 205 | 46.5% | -0.72 | 21.18 | 21.00 | 21.35 | — |
| — | 3.70 | 3.90 | 3.80 | +0.26 | 46.6% | 207.5 | 46.6% | -0.74 | 23.12 | 22.95 | 23.30 | — |
| — | 3.25 | 3.40 | 3.33 | +0.23 | 46.7% | 210 | 46.7% | -0.77 | 25.12 | 24.95 | 25.30 | — |
| — | 2.78 | 2.92 | 2.85 | +0.21 | 46.9% | 212.5 | 46.9% | -0.80 | 27.23 | 27.05 | 27.40 | — |
| — | 2.41 | 2.54 | 2.48 | +0.19 | 47.0% | 215 | 47.0% | -0.82 | 29.35 | 29.15 | 29.55 | — |
| — | 1.79 | 1.87 | 1.83 | +0.15 | 47.5% | 220 | 47.5% | -0.86 | 33.75 | 33.55 | 33.95 | — |
| — | 1.37 | 1.46 | 1.42 | +0.12 | 48.0% | 225 | 48.0% | -0.89 | 38.35 | 38.15 | 38.55 | — |
| — | 1.03 | 1.12 | 1.07 | +0.09 | 48.5% | 230 | 48.5% | -0.92 | 43.02 | 42.85 | 43.20 | — |
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.