Spot 187.89
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 54.85 | 52.88 | +1.00 | 89.8% | 135 | 89.8% | +0.00 | — | — | 2.13 | — |
| — | 45.90 | 49.90 | 47.90 | +1.00 | 83.4% | 140 | 83.4% | +0.00 | — | — | 2.13 | — |
| — | 40.90 | 44.85 | 42.88 | +1.00 | 76.6% | 145 | 76.6% | +0.00 | — | — | 2.13 | — |
| — | 36.25 | 39.90 | 38.08 | +1.00 | 70.2% | 150 | 70.2% | +0.00 | — | — | 2.13 | — |
| — | 30.90 | 34.90 | 32.90 | +1.00 | 64.5% | 155 | 64.5% | +0.00 | — | — | 2.13 | — |
| — | 25.95 | 29.75 | 27.85 | +1.00 | 59.7% | 160 | 59.7% | +0.00 | — | — | 2.13 | — |
| — | 21.45 | 24.60 | 23.02 | +1.00 | 56.0% | 165 | 56.0% | -0.00 | — | — | 2.14 | — |
| — | 15.90 | 19.60 | 17.75 | +1.00 | 53.3% | 170 | 53.3% | -0.00 | — | — | 0.11 | — |
| — | 11.45 | 14.10 | 12.78 | +1.00 | 51.5% | 175 | 51.5% | -0.00 | — | — | 0.13 | — |
| — | 9.00 | 12.20 | 10.60 | +0.99 | 50.8% | 177.5 | 50.8% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 7.40 | 8.95 | 8.18 | +0.95 | 49.7% | 180 | 49.7% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 4.20 | 6.00 | 5.10 | +0.89 | 48.1% | 182.5 | 48.1% | -0.11 | 0.38 | 0.16 | 0.59 | — |
| — | 3.10 | 4.15 | 3.62 | +0.76 | 45.7% | 185 | 45.7% | -0.24 | 0.56 | 0.43 | 0.69 | — |
| — | 1.65 | 2.02 | 1.83 | +0.55 | 42.8% | 187.5 | 42.8% | -0.45 | 1.31 | 1.03 | 1.60 | — |
| — | 0.69 | 0.79 | 0.74 | +0.32 | 40.8% | 190 | 40.8% | -0.68 | 2.88 | 2.50 | 3.25 | — |
| — | 0.02 | 0.27 | 0.14 | +0.14 | 40.8% | 192.5 | 40.8% | -0.86 | 4.95 | 4.40 | 5.50 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 43.4% | 195 | 43.4% | -0.95 | 7.58 | 6.80 | 8.35 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 47.7% | 197.5 | 47.7% | -0.98 | 10.03 | 9.20 | 10.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 52.1% | 200 | 52.1% | -0.99 | 12.90 | 11.70 | 14.10 | — |
| — | — | 0.05 | — | +0.01 | 55.7% | 202.5 | 55.7% | -1.00 | 15.20 | 14.25 | 16.15 | — |
| — | — | 0.01 | — | +0.00 | 58.6% | 205 | 58.6% | -1.00 | 17.68 | 16.25 | 19.10 | — |
| — | — | 0.01 | — | +0.00 | 60.8% | 207.5 | 60.8% | -1.00 | 20.40 | 19.20 | 21.60 | — |
| — | — | 0.02 | — | +0.00 | 62.8% | 210 | 62.8% | -1.00 | 22.55 | 21.00 | 24.10 | — |
| — | — | 0.01 | — | +0.00 | 64.6% | 212.5 | 64.6% | -1.00 | 25.43 | 24.25 | 26.60 | — |
| — | — | 0.01 | — | +0.00 | 66.4% | 215 | 66.4% | -1.00 | 27.62 | 26.15 | 29.10 | — |
| — | — | 2.13 | — | +0.00 | 68.2% | 217.5 | 68.2% | -1.00 | 30.30 | 29.00 | 31.60 | — |
| — | — | 0.79 | — | +0.00 | 69.9% | 220 | 69.9% | -1.00 | 32.67 | 31.25 | 34.10 | — |
| — | — | 2.13 | — | +0.00 | 71.6% | 222.5 | 71.6% | -1.00 | 35.33 | 34.05 | 36.60 | — |
| — | — | 0.04 | — | +0.00 | 73.4% | 225 | 73.4% | -1.00 | 37.33 | 35.55 | 39.10 | — |
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.