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 | |
| — | 41.90 | 44.95 | 43.42 | +0.82 | 98.9% | 152.5 | 98.9% | -0.18 | 5.90 | 4.65 | 7.15 | — |
| — | 39.95 | 43.10 | 41.52 | +0.81 | 99.1% | 155 | 99.1% | -0.19 | 6.42 | 5.85 | 7.00 | — |
| — | 38.40 | 41.00 | 39.70 | +0.79 | 99.3% | 157.5 | 99.3% | -0.21 | 7.42 | 5.90 | 8.95 | — |
| — | 36.45 | 39.65 | 38.05 | +0.77 | 99.5% | 160 | 99.5% | -0.23 | 8.65 | 7.50 | 9.80 | — |
| — | 35.40 | 38.05 | 36.73 | +0.76 | 99.6% | 162.5 | 99.6% | -0.25 | 8.72 | 7.65 | 9.80 | — |
| — | 33.20 | 36.45 | 34.83 | +0.74 | 99.8% | 165 | 99.8% | -0.26 | 10.07 | 9.20 | 10.95 | — |
| — | 31.50 | 34.90 | 33.20 | +0.72 | 100.0% | 167.5 | 100.0% | -0.28 | 11.00 | 9.50 | 12.50 | — |
| — | 30.15 | 33.45 | 31.80 | +0.70 | 100.1% | 170 | 100.1% | -0.30 | 11.62 | 11.25 | 12.00 | — |
| — | 28.85 | 31.65 | 30.25 | +0.68 | 100.3% | 172.5 | 100.3% | -0.32 | 13.05 | 11.55 | 14.55 | — |
| — | 27.45 | 30.25 | 28.85 | +0.66 | 100.5% | 175 | 100.5% | -0.34 | 14.18 | 12.70 | 15.65 | — |
| — | 26.10 | 28.95 | 27.52 | +0.65 | 100.6% | 177.5 | 100.6% | -0.35 | 14.60 | 13.25 | 15.95 | — |
| — | 24.85 | 28.10 | 26.48 | +0.63 | 100.8% | 180 | 100.8% | -0.37 | 16.32 | 14.40 | 18.25 | — |
| — | 23.50 | 26.30 | 24.90 | +0.61 | 100.9% | 182.5 | 100.9% | -0.39 | 17.60 | 15.70 | 19.50 | — |
| — | 22.30 | 25.65 | 23.98 | +0.59 | 101.0% | 185 | 101.0% | -0.41 | 18.85 | 17.05 | 20.65 | — |
| — | 21.45 | 24.10 | 22.77 | +0.57 | 101.2% | 187.5 | 101.2% | -0.43 | 20.23 | 19.00 | 21.45 | — |
| — | 21.00 | 23.00 | 22.00 | +0.55 | 101.3% | 190 | 101.3% | -0.45 | 21.70 | 20.40 | 23.00 | — |
| — | 18.75 | 22.30 | 20.52 | +0.54 | 101.4% | 192.5 | 101.4% | -0.47 | 23.48 | 21.70 | 25.25 | — |
| — | 18.00 | 20.95 | 19.48 | +0.52 | 101.5% | 195 | 101.5% | -0.48 | 24.55 | 23.35 | 25.75 | — |
| — | 16.70 | 20.10 | 18.40 | +0.50 | 101.6% | 197.5 | 101.6% | -0.50 | 26.27 | 24.90 | 27.65 | — |
| — | 17.00 | 19.50 | 18.25 | +0.48 | 101.7% | 200 | 101.7% | -0.52 | 27.80 | 25.90 | 29.70 | — |
| — | 14.85 | 18.70 | 16.77 | +0.47 | 101.8% | 202.5 | 101.8% | -0.54 | 29.07 | 27.85 | 30.30 | — |
| — | 14.80 | 17.85 | 16.32 | +0.45 | 101.8% | 205 | 101.8% | -0.55 | 31.07 | 29.50 | 32.65 | — |
| — | 13.30 | 16.50 | 14.90 | +0.43 | 101.9% | 207.5 | 101.9% | -0.57 | 32.85 | 31.40 | 34.30 | — |
| — | 14.00 | 15.75 | 14.88 | +0.42 | 102.0% | 210 | 102.0% | -0.59 | 34.33 | 32.55 | 36.10 | — |
| — | — | — | — | +0.40 | 102.1% | 212.5 | 102.1% | -0.60 | — | — | — | — |
| — | 11.20 | 14.90 | 13.05 | +0.39 | 102.2% | 215 | 102.2% | -0.62 | 37.75 | 36.15 | 39.35 | — |
| — | 10.40 | 13.05 | 11.72 | +0.36 | 102.3% | 220 | 102.3% | -0.65 | 41.80 | 40.35 | 43.25 | — |
| — | 9.40 | 11.50 | 10.45 | +0.33 | 102.5% | 225 | 102.5% | -0.68 | 45.30 | 43.65 | 46.95 | — |
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.