Spot 188.99
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.35 | 38.45 | 36.90 | +1.00 | 147.7% | 152.5 | 147.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 33.05 | 36.00 | 34.52 | — | — | 155 | 141.3% | -0.00 | — | — | 0.03 | — |
| — | 30.25 | 33.45 | 31.85 | +1.00 | 133.6% | 157.5 | 133.6% | -0.00 | — | — | 0.06 | — |
| — | 28.00 | 31.00 | 29.50 | +1.00 | 125.6% | 160 | 125.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 25.55 | 27.95 | 26.75 | +0.99 | 118.3% | 162.5 | 118.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 22.95 | 25.70 | 24.32 | +0.99 | 111.5% | 165 | 111.5% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 20.25 | 23.50 | 21.88 | +0.99 | 105.3% | 167.5 | 105.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 18.30 | 20.80 | 19.55 | +0.98 | 99.8% | 170 | 99.8% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 15.80 | 17.50 | 16.65 | +0.97 | 95.4% | 172.5 | 95.4% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 13.25 | 15.05 | 14.15 | +0.95 | 92.1% | 175 | 92.1% | -0.05 | 0.20 | 0.17 | 0.23 | — |
| — | 11.15 | 13.25 | 12.20 | +0.91 | 90.1% | 177.5 | 90.1% | -0.09 | 0.39 | 0.36 | 0.41 | — |
| — | 8.70 | 11.00 | 9.85 | +0.86 | 89.2% | 180 | 89.2% | -0.14 | 0.65 | 0.60 | 0.70 | — |
| — | 6.20 | 9.60 | 7.90 | +0.78 | 89.2% | 182.5 | 89.2% | -0.22 | 1.12 | 1.02 | 1.22 | — |
| — | 5.30 | 7.45 | 6.38 | +0.69 | 89.8% | 185 | 89.8% | -0.31 | 1.79 | 1.73 | 1.85 | — |
| — | 3.60 | 4.90 | 4.25 | +0.58 | 90.9% | 187.5 | 90.9% | -0.42 | 2.73 | 2.48 | 2.97 | — |
| — | 3.00 | 3.50 | 3.25 | +0.47 | 92.3% | 190 | 92.3% | -0.53 | 4.10 | 4.00 | 4.20 | — |
| — | 2.09 | 2.34 | 2.21 | +0.37 | 94.0% | 192.5 | 94.0% | -0.63 | 5.62 | 5.45 | 5.80 | — |
| — | 1.50 | 1.74 | 1.62 | +0.28 | 95.9% | 195 | 95.9% | -0.72 | 7.40 | 7.05 | 7.75 | — |
| — | 0.87 | 1.19 | 1.03 | +0.20 | 98.0% | 197.5 | 98.0% | -0.80 | 9.80 | 9.05 | 10.55 | — |
| — | 0.69 | 0.80 | 0.74 | +0.15 | 100.3% | 200 | 100.3% | -0.85 | 11.62 | 11.30 | 11.95 | — |
| — | 0.45 | 0.54 | 0.49 | +0.10 | 102.5% | 202.5 | 102.5% | -0.90 | 13.75 | 12.50 | 15.00 | — |
| — | 0.30 | 0.41 | 0.35 | +0.07 | 104.9% | 205 | 104.9% | -0.93 | 16.05 | 15.35 | 16.75 | — |
| — | 0.12 | 0.37 | 0.24 | +0.05 | 107.4% | 207.5 | 107.4% | -0.95 | 18.45 | 16.70 | 20.20 | — |
| — | 0.15 | 0.21 | 0.18 | +0.04 | 110.0% | 210 | 110.0% | -0.97 | 20.98 | 19.15 | 22.80 | — |
| — | 0.07 | 0.28 | 0.17 | +0.02 | 112.8% | 212.5 | 112.8% | -0.98 | 23.25 | 21.60 | 24.90 | — |
| — | 0.03 | 0.17 | 0.10 | +0.02 | 115.8% | 215 | 115.8% | -0.98 | 25.93 | 24.10 | 27.75 | — |
| — | — | 0.26 | — | +0.01 | 118.9% | 217.5 | 118.9% | -0.99 | 28.32 | 26.60 | 30.05 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 122.2% | 220 | 122.2% | -0.99 | 30.90 | 29.00 | 32.80 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 125.7% | 222.5 | 125.7% | -0.99 | 33.33 | 31.60 | 35.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 129.5% | 225 | 129.5% | -1.00 | 35.52 | 34.10 | 36.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 133.5% | 227.5 | 133.5% | -1.00 | 38.45 | 36.60 | 40.30 | — |
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.