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 | |
| — | 35.75 | 38.85 | 37.30 | +0.97 | 80.6% | 152.5 | 80.6% | -0.03 | 0.24 | 0.16 | 0.33 | — |
| — | 33.70 | 36.60 | 35.15 | +0.96 | 79.4% | 155 | 79.4% | -0.04 | 0.24 | 0.10 | 0.39 | — |
| — | 31.10 | 34.10 | 32.60 | +0.95 | 78.3% | 157.5 | 78.3% | -0.05 | 0.33 | 0.11 | 0.54 | — |
| — | 28.60 | 31.15 | 29.88 | +0.94 | 77.4% | 160 | 77.4% | -0.06 | 0.64 | 0.58 | 0.70 | — |
| — | 26.20 | 28.95 | 27.57 | +0.92 | 76.6% | 162.5 | 76.6% | -0.08 | 1.09 | 0.33 | 1.86 | — |
| — | 24.20 | 27.25 | 25.73 | +0.90 | 75.9% | 165 | 75.9% | -0.10 | 1.06 | 0.87 | 1.25 | — |
| — | 21.70 | 25.05 | 23.38 | +0.87 | 75.3% | 167.5 | 75.3% | -0.13 | 1.17 | 0.35 | 1.99 | — |
| — | 19.75 | 23.00 | 21.38 | +0.85 | 74.8% | 170 | 74.8% | -0.15 | 1.52 | 1.10 | 1.95 | — |
| — | 17.60 | 21.00 | 19.30 | +0.81 | 74.5% | 172.5 | 74.5% | -0.19 | 2.25 | 1.95 | 2.55 | — |
| — | 15.90 | 19.10 | 17.50 | +0.78 | 74.2% | 175 | 74.2% | -0.22 | 2.67 | 2.23 | 3.10 | — |
| — | 14.05 | 16.75 | 15.40 | +0.74 | 74.1% | 177.5 | 74.1% | -0.26 | 3.80 | 2.70 | 4.90 | — |
| — | 12.80 | 15.10 | 13.95 | +0.69 | 74.1% | 180 | 74.1% | -0.31 | 4.28 | 3.85 | 4.70 | — |
| — | 10.60 | 13.55 | 12.07 | +0.65 | 74.3% | 182.5 | 74.3% | -0.35 | 5.45 | 4.35 | 6.55 | — |
| — | 9.70 | 11.90 | 10.80 | +0.60 | 74.6% | 185 | 74.6% | -0.40 | 6.58 | 6.10 | 7.05 | — |
| — | 8.50 | 10.15 | 9.32 | +0.55 | 75.0% | 187.5 | 75.0% | -0.45 | 7.72 | 7.40 | 8.05 | — |
| — | 7.85 | 9.25 | 8.55 | +0.51 | 75.5% | 190 | 75.5% | -0.49 | 8.97 | 8.75 | 9.20 | — |
| — | 7.00 | 7.50 | 7.25 | +0.46 | 76.0% | 192.5 | 76.0% | -0.54 | 10.50 | 10.00 | 11.00 | — |
| — | 5.80 | 7.10 | 6.45 | +0.42 | 76.7% | 195 | 76.7% | -0.58 | 11.78 | 10.75 | 12.80 | — |
| — | 4.65 | 7.25 | 5.95 | +0.38 | 77.4% | 197.5 | 77.4% | -0.63 | 13.72 | 12.40 | 15.05 | — |
| — | 4.55 | 5.00 | 4.78 | +0.34 | 78.2% | 200 | 78.2% | -0.66 | 15.05 | 13.55 | 16.55 | — |
| — | 3.05 | 5.90 | 4.47 | +0.30 | 79.0% | 202.5 | 79.0% | -0.70 | 17.43 | 15.95 | 18.90 | — |
| — | 3.45 | 4.50 | 3.98 | +0.27 | 79.9% | 205 | 79.9% | -0.73 | 19.27 | 17.90 | 20.65 | — |
| — | 1.90 | 4.85 | 3.38 | +0.24 | 80.7% | 207.5 | 80.7% | -0.76 | 21.10 | 19.55 | 22.65 | — |
| — | 2.33 | 3.20 | 2.77 | +0.21 | 81.5% | 210 | 81.5% | -0.79 | 23.15 | 21.35 | 24.95 | — |
| — | 1.91 | 2.89 | 2.40 | +0.19 | 82.3% | 212.5 | 82.3% | -0.82 | 25.18 | 23.45 | 26.90 | — |
| — | 1.61 | 2.00 | 1.80 | +0.16 | 83.1% | 215 | 83.1% | -0.84 | 27.48 | 25.75 | 29.20 | — |
| — | 0.79 | 2.51 | 1.65 | +0.14 | 84.0% | 217.5 | 84.0% | -0.86 | 29.85 | 28.00 | 31.70 | — |
| — | 1.26 | 1.62 | 1.44 | +0.13 | 85.0% | 220 | 85.0% | -0.88 | 32.08 | 30.35 | 33.80 | — |
| — | 0.30 | 1.94 | 1.12 | +0.11 | 86.0% | 222.5 | 86.0% | -0.89 | 34.42 | 32.55 | 36.30 | — |
| — | 0.87 | 1.38 | 1.12 | +0.10 | 87.1% | 225 | 87.1% | -0.90 | 36.67 | 35.30 | 38.05 | — |
| — | 0.02 | 2.38 | 1.20 | +0.09 | 88.2% | 227.5 | 88.2% | -0.91 | 39.12 | 37.25 | 41.00 | — |
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.