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 | |
| — | 51.10 | 54.75 | 52.92 | +1.00 | 59.6% | 135 | 59.6% | -0.00 | — | — | 2.13 | — |
| — | 46.00 | 49.95 | 47.98 | +1.00 | 56.6% | 140 | 56.6% | -0.00 | — | — | 2.13 | — |
| — | 41.10 | 44.90 | 43.00 | +1.00 | 53.2% | 145 | 53.2% | -0.00 | — | — | 2.13 | — |
| — | 36.05 | 40.00 | 38.02 | +1.00 | 49.7% | 150 | 49.7% | -0.00 | — | — | 2.13 | — |
| — | 31.35 | 33.40 | 32.38 | +1.00 | 46.2% | 155 | 46.2% | -0.00 | — | — | 0.35 | — |
| — | 26.10 | 28.75 | 27.43 | +1.00 | 43.0% | 160 | 43.0% | -0.00 | — | — | 0.19 | — |
| — | 21.90 | 24.05 | 22.98 | +0.99 | 40.0% | 165 | 40.0% | -0.01 | — | — | 0.12 | — |
| — | — | — | — | +0.98 | 38.6% | 167.5 | 38.6% | -0.02 | — | — | — | — |
| — | 16.40 | 20.10 | 18.25 | +0.97 | 37.3% | 170 | 37.3% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | — | — | — | +0.95 | 36.1% | 172.5 | 36.1% | -0.05 | — | — | — | — |
| — | 11.90 | 14.45 | 13.18 | +0.92 | 35.0% | 175 | 35.0% | -0.08 | 0.35 | 0.20 | 0.50 | — |
| — | 9.60 | 11.40 | 10.50 | +0.88 | 34.1% | 177.5 | 34.1% | -0.12 | 0.58 | 0.37 | 0.80 | — |
| — | 7.45 | 9.85 | 8.65 | +0.82 | 33.2% | 180 | 33.2% | -0.18 | 0.82 | 0.71 | 0.94 | — |
| — | 5.70 | 7.30 | 6.50 | +0.75 | 32.4% | 182.5 | 32.4% | -0.25 | 1.33 | 1.15 | 1.51 | — |
| — | 4.30 | 5.55 | 4.92 | +0.65 | 31.6% | 185 | 31.6% | -0.35 | 1.99 | 1.88 | 2.10 | — |
| — | 3.15 | 3.95 | 3.55 | +0.54 | 30.9% | 187.5 | 30.9% | -0.46 | 3.06 | 2.61 | 3.50 | — |
| — | 2.28 | 2.78 | 2.53 | +0.42 | 30.4% | 190 | 30.4% | -0.58 | 4.62 | 4.25 | 5.00 | — |
| — | 1.43 | 1.84 | 1.64 | — | — | 192.5 | — | — | 6.30 | 5.65 | 6.95 | — |
| — | 0.93 | 1.00 | 0.96 | +0.22 | 29.7% | 195 | 29.7% | -0.79 | 8.38 | 7.65 | 9.10 | — |
| — | 0.28 | 0.66 | 0.47 | +0.14 | 29.7% | 197.5 | 29.7% | -0.87 | 10.30 | 9.40 | 11.20 | — |
| — | 0.22 | 0.32 | 0.27 | +0.09 | 29.9% | 200 | 29.9% | -0.92 | 12.62 | 11.50 | 13.75 | — |
| — | 0.10 | 0.28 | 0.19 | +0.05 | 30.4% | 202.5 | 30.4% | -0.96 | 15.43 | 14.15 | 16.70 | — |
| — | 0.02 | 0.18 | 0.10 | +0.03 | 31.0% | 205 | 31.0% | -0.98 | 17.50 | 15.90 | 19.10 | — |
| — | 0.02 | 0.27 | 0.14 | +0.02 | 31.8% | 207.5 | 31.8% | -0.99 | 20.02 | 18.45 | 21.60 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 32.7% | 210 | 32.7% | -1.00 | 22.60 | 21.15 | 24.05 | — |
| — | — | 0.17 | — | +0.01 | 33.7% | 212.5 | 33.7% | -1.00 | 25.38 | 24.15 | 26.60 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 34.7% | 215 | 34.7% | -1.00 | 27.75 | 26.65 | 28.85 | — |
| — | — | 0.56 | — | +0.00 | 35.7% | 217.5 | 35.7% | -1.00 | 30.15 | 28.70 | 31.60 | — |
| — | — | 0.37 | — | +0.00 | 36.7% | 220 | 36.7% | -1.00 | 32.50 | 31.15 | 33.85 | — |
| — | — | 2.03 | — | +0.00 | 37.7% | 222.5 | 37.7% | -1.00 | 35.40 | 34.20 | 36.60 | — |
| — | — | 0.93 | — | +0.00 | 38.8% | 225 | 38.8% | -1.00 | 37.50 | 35.90 | 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.