Spot 187.29
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 40.55 | 38.27 | +0.97 | 39.4% | 150 | 39.4% | -0.03 | — | — | 2.94 | — |
| — | 31.00 | 35.15 | 33.08 | +0.95 | 38.3% | 155 | 38.3% | -0.05 | — | — | 4.90 | — |
| — | 24.00 | 28.15 | 26.07 | +0.89 | 36.7% | 162.5 | 36.7% | -0.11 | — | — | 3.35 | — |
| — | 21.60 | 25.60 | 23.60 | +0.87 | 36.2% | 165 | 36.2% | -0.13 | 1.31 | 0.75 | 1.88 | — |
| — | 19.50 | 23.65 | 21.57 | +0.84 | 35.7% | 167.5 | 35.7% | -0.16 | — | — | 4.35 | — |
| — | 18.10 | 22.90 | 20.50 | +0.82 | 35.5% | 169 | 35.5% | -0.18 | — | — | 4.90 | — |
| — | 17.50 | 21.90 | 19.70 | +0.81 | 35.3% | 170 | 35.3% | -0.19 | 1.42 | 0.94 | 1.90 | — |
| — | 16.50 | 21.15 | 18.82 | +0.79 | 35.1% | 171 | 35.1% | -0.21 | — | — | 4.50 | — |
| — | 15.50 | 20.35 | 17.93 | +0.78 | 35.0% | 172 | 35.0% | -0.22 | — | — | 4.90 | — |
| — | 15.10 | 19.90 | 17.50 | +0.77 | 34.9% | 172.5 | 34.9% | -0.23 | 1.91 | 0.02 | 3.80 | — |
| — | 15.00 | 19.20 | 17.10 | +0.76 | 34.8% | 173 | 34.8% | -0.24 | 2.65 | 0.35 | 4.95 | — |
| — | 14.05 | 18.70 | 16.38 | +0.75 | 34.7% | 174 | 34.7% | -0.26 | 2.80 | 0.65 | 4.95 | — |
| — | 13.10 | 17.95 | 15.53 | +0.73 | 34.6% | 175 | 34.6% | -0.27 | 2.73 | 0.50 | 4.95 | — |
| — | 12.50 | 16.85 | 14.68 | +0.71 | 34.4% | 176 | 34.4% | -0.29 | 2.79 | 0.63 | 4.95 | — |
| — | 11.75 | 16.45 | 14.10 | +0.69 | 34.3% | 177 | 34.3% | -0.31 | 3.58 | 1.65 | 5.50 | — |
| — | 11.50 | 15.85 | 13.68 | +0.68 | 34.2% | 177.5 | 34.2% | -0.32 | 3.12 | 1.00 | 5.25 | — |
| — | 11.00 | 15.45 | 13.22 | +0.67 | 34.2% | 178 | 34.2% | -0.33 | 3.23 | 1.00 | 5.45 | — |
| — | 10.50 | 14.55 | 12.53 | +0.66 | 34.1% | 179 | 34.1% | -0.35 | 3.70 | 1.40 | 6.00 | — |
| — | 10.00 | 13.85 | 11.93 | +0.64 | 34.0% | 180 | 34.0% | -0.37 | 4.50 | 2.75 | 6.25 | — |
| — | 9.00 | 13.90 | 11.45 | +0.62 | 33.9% | 181 | 33.9% | -0.39 | 4.49 | 2.48 | 6.50 | — |
| — | 8.50 | 13.00 | 10.75 | +0.60 | 33.8% | 182 | 33.8% | -0.41 | 4.76 | 2.53 | 7.00 | — |
| — | 8.10 | 12.65 | 10.38 | +0.59 | 33.7% | 182.5 | 33.7% | -0.42 | 4.65 | 2.75 | 6.55 | — |
| — | 7.65 | 12.20 | 9.93 | +0.58 | 33.7% | 183 | 33.7% | -0.43 | 5.12 | 3.50 | 6.75 | — |
| — | 7.25 | 10.85 | 9.05 | +0.56 | 33.6% | 184 | 33.6% | -0.45 | 5.20 | 3.35 | 7.05 | — |
| — | 6.60 | 11.45 | 9.03 | +0.53 | 33.6% | 185 | 33.6% | -0.47 | 5.90 | 3.60 | 8.20 | — |
| — | 6.00 | 10.40 | 8.20 | +0.51 | 33.5% | 186 | 33.5% | -0.49 | 6.50 | 4.50 | 8.50 | — |
| — | 6.15 | 10.40 | 8.28 | +0.49 | 33.4% | 187 | 33.4% | -0.51 | 6.97 | 4.95 | 9.00 | — |
| — | 5.15 | 10.00 | 7.58 | +0.48 | 33.4% | 187.5 | 33.4% | -0.52 | 7.33 | 5.25 | 9.40 | — |
| — | 5.20 | 9.65 | 7.42 | +0.47 | 33.4% | 188 | 33.4% | -0.53 | 7.50 | 5.50 | 9.50 | — |
| — | 4.50 | 9.35 | 6.92 | +0.45 | 33.3% | 189 | 33.3% | -0.55 | 7.53 | 5.35 | 9.70 | — |
| — | 4.00 | 8.65 | 6.33 | +0.43 | 33.3% | 190 | 33.3% | -0.57 | 8.50 | 6.50 | 10.50 | — |
| — | 3.55 | 8.35 | 5.95 | +0.41 | 33.3% | 191 | 33.3% | -0.59 | 9.05 | 6.60 | 11.50 | — |
| — | 3.30 | 8.00 | 5.65 | +0.39 | 33.3% | 192 | 33.3% | -0.62 | 9.85 | 7.70 | 12.00 | — |
| — | 3.75 | 6.80 | 5.28 | +0.38 | 33.3% | 192.5 | 33.3% | -0.63 | 9.85 | 7.70 | 12.00 | — |
| — | 3.00 | 7.50 | 5.25 | +0.37 | 33.2% | 193 | 33.2% | -0.64 | 10.35 | 8.20 | 12.50 | — |
| — | 2.75 | 7.35 | 5.05 | +0.35 | 33.2% | 194 | 33.2% | -0.65 | 10.93 | 8.85 | 13.00 | — |
| — | 2.90 | 5.65 | 4.28 | +0.34 | 33.2% | 195 | 33.2% | -0.67 | 11.62 | 9.50 | 13.75 | — |
| — | 2.57 | 5.30 | 3.94 | +0.32 | 33.2% | 196 | — | — | 12.15 | 9.80 | 14.50 | — |
| — | 1.65 | 6.40 | 4.03 | — | — | 197 | — | — | 12.97 | 11.05 | 14.90 | — |
| — | 1.48 | 6.00 | 3.74 | — | — | 197.5 | — | — | 13.10 | 11.15 | 15.05 | — |
| — | 1.36 | 5.65 | 3.50 | — | — | 198 | — | — | 13.72 | 11.45 | 16.00 | — |
| — | 1.18 | 5.50 | 3.34 | — | — | 199 | — | — | 14.28 | 12.05 | 16.50 | — |
| — | 0.78 | 4.20 | 2.49 | — | — | 200 | — | — | 15.12 | 12.75 | 17.50 | — |
| — | — | 4.15 | — | +0.18 | 33.6% | 205 | 33.6% | -0.83 | 19.35 | 17.20 | 21.50 | — |
| — | — | 3.60 | — | +0.13 | 34.0% | 210 | 34.0% | -0.89 | 23.27 | 21.05 | 25.50 | — |
| — | — | 2.80 | — | +0.09 | 34.5% | 215 | 34.5% | -0.93 | 28.05 | 25.65 | 30.45 | — |
| — | — | 2.62 | — | +0.06 | 35.0% | 220 | 35.0% | -0.96 | 32.70 | 30.40 | 35.00 | — |
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.