Spot 187.40
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.40 | 38.35 | 37.88 | +0.99 | 114.5% | 149 | 114.5% | -0.01 | — | — | 0.03 | — |
| — | 37.05 | 37.30 | 37.17 | +0.99 | 112.1% | 150 | 112.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 34.55 | 34.80 | 34.67 | +0.99 | 106.1% | 152.5 | 106.1% | -0.01 | — | — | 0.04 | — |
| — | 31.40 | 32.30 | 31.85 | +0.99 | 100.2% | 155 | 100.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 28.95 | 29.80 | 29.38 | +0.99 | 94.7% | 157.5 | 94.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 26.40 | 27.30 | 26.85 | +0.99 | 89.2% | 160 | 89.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 24.50 | 24.85 | 24.68 | +0.98 | 83.7% | 162.5 | 83.7% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 21.45 | 22.35 | 21.90 | +0.98 | 77.9% | 165 | 77.9% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 18.95 | 19.85 | 19.40 | +0.97 | 71.9% | 167.5 | 71.9% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 17.10 | 17.40 | 17.25 | +0.96 | 66.0% | 170 | 66.0% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 14.00 | 14.90 | 14.45 | +0.94 | 61.1% | 172.5 | 61.1% | -0.06 | 0.12 | 0.11 | 0.12 | — |
| — | 11.60 | 12.50 | 12.05 | +0.91 | 57.6% | 175 | 57.6% | -0.09 | 0.19 | 0.18 | 0.20 | — |
| — | 9.90 | 10.10 | 10.00 | +0.87 | 55.0% | 177.5 | 55.0% | -0.13 | 0.33 | 0.32 | 0.34 | — |
| — | 7.65 | 7.85 | 7.75 | +0.80 | 52.6% | 180 | 52.6% | -0.20 | 0.59 | 0.58 | 0.60 | — |
| — | 5.65 | 5.80 | 5.72 | +0.71 | 50.4% | 182.5 | 50.4% | -0.29 | 1.05 | 1.04 | 1.06 | — |
| — | 3.50 | 4.00 | 3.75 | +0.61 | 49.3% | 185 | 49.3% | -0.39 | 1.75 | 1.68 | 1.82 | — |
| — | 2.43 | 2.57 | 2.50 | +0.49 | 49.1% | 187.5 | 49.1% | -0.51 | 2.83 | 2.75 | 2.92 | — |
| — | 1.50 | 1.54 | 1.52 | +0.37 | 48.8% | 190 | 48.8% | -0.63 | 4.38 | 4.30 | 4.45 | — |
| — | 0.82 | 0.86 | 0.84 | +0.27 | 48.6% | 192.5 | 48.6% | -0.73 | 6.20 | 6.05 | 6.35 | — |
| — | 0.39 | 0.45 | 0.42 | +0.18 | 48.9% | 195 | 48.9% | -0.82 | 8.60 | 8.15 | 9.05 | — |
| — | 0.23 | 0.25 | 0.24 | +0.11 | 49.8% | 197.5 | 49.8% | -0.89 | 10.90 | 10.45 | 11.35 | — |
| — | 0.14 | 0.15 | 0.14 | +0.07 | 52.1% | 200 | 52.1% | -0.93 | 12.95 | 12.85 | 13.05 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 55.6% | 202.5 | 55.6% | -0.96 | 15.78 | 15.30 | 16.25 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 59.6% | 205 | 59.6% | -0.97 | 18.25 | 17.80 | 18.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 63.6% | 207.5 | 63.6% | -0.98 | 20.10 | 19.60 | 20.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 67.6% | 210 | 67.6% | -0.99 | 23.23 | 22.80 | 23.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 71.6% | 212.5 | 71.6% | -0.99 | 25.35 | 24.50 | 26.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 75.3% | 215 | 75.3% | -1.00 | 28.23 | 27.75 | 28.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 80.7% | 220 | 80.7% | -1.00 | 33.23 | 32.80 | 33.65 | — |
| — | — | 0.03 | — | +0.00 | 83.8% | 225 | 83.8% | -1.00 | 37.88 | 37.10 | 38.65 | — |
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.