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 | |
| — | 35.50 | 39.45 | 37.48 | +1.00 | 40.5% | 150 | 40.5% | -0.00 | — | — | 1.15 | — |
| — | 33.50 | 37.90 | 35.70 | +0.99 | 39.9% | 152 | 39.9% | -0.01 | — | — | 2.15 | — |
| — | 32.50 | 36.25 | 34.38 | +0.99 | 39.6% | 153 | 39.6% | -0.01 | — | — | 2.15 | — |
| — | 30.60 | 34.25 | 32.42 | +0.99 | 39.0% | 155 | 39.0% | -0.01 | — | — | 0.69 | — |
| — | 29.50 | 33.90 | 31.70 | +0.99 | 38.8% | 156 | 38.8% | -0.01 | — | — | 2.20 | — |
| — | 27.50 | 31.30 | 29.40 | +0.99 | 38.3% | 158 | 38.3% | -0.02 | — | — | 2.24 | — |
| — | 26.50 | 30.75 | 28.62 | +0.98 | 38.0% | 159 | 38.0% | -0.02 | — | — | 1.58 | — |
| — | 24.50 | 28.35 | 26.43 | +0.98 | 37.6% | 161 | 37.6% | -0.03 | — | — | 1.35 | — |
| — | 21.50 | 26.10 | 23.80 | +0.96 | 36.9% | 164 | 36.9% | -0.04 | — | — | 1.74 | — |
| — | 21.25 | 25.40 | 23.32 | +0.95 | 36.7% | 165 | 36.7% | -0.05 | 0.55 | 0.10 | 1.00 | — |
| — | 19.55 | 24.10 | 21.82 | +0.94 | 36.5% | 166 | 36.5% | -0.06 | — | — | 2.53 | — |
| — | 18.50 | 23.15 | 20.82 | +0.94 | 36.3% | 167 | 36.3% | -0.06 | 0.48 | 0.14 | 0.83 | — |
| — | 17.50 | 22.10 | 19.80 | +0.93 | 36.1% | 168 | 36.1% | -0.07 | — | — | 1.74 | — |
| — | 16.65 | 20.70 | 18.68 | +0.91 | 35.9% | 169 | 35.9% | -0.09 | — | — | 2.55 | — |
| — | 15.75 | 20.15 | 17.95 | +0.90 | 35.7% | 170 | 35.7% | -0.10 | — | — | 0.41 | — |
| — | 15.35 | 18.80 | 17.07 | +0.89 | 35.6% | 171 | 35.6% | -0.11 | — | — | 2.34 | — |
| — | 13.85 | 18.25 | 16.05 | +0.87 | 35.4% | 172 | 35.4% | -0.13 | — | — | 0.63 | — |
| — | 12.90 | 17.20 | 15.05 | +0.85 | 35.2% | 173 | 35.2% | -0.15 | — | — | 2.75 | — |
| — | 12.00 | 16.45 | 14.22 | +0.83 | 35.1% | 174 | 35.1% | -0.17 | — | — | 2.90 | — |
| — | 11.05 | 15.50 | 13.28 | +0.81 | 34.9% | 175 | 34.9% | -0.19 | 1.11 | 0.33 | 1.90 | — |
| — | 10.25 | 14.65 | 12.45 | +0.79 | 34.8% | 176 | 34.8% | -0.21 | — | — | 4.90 | — |
| — | 9.15 | 13.90 | 11.53 | +0.76 | 34.6% | 177 | 34.6% | -0.24 | — | — | 1.95 | — |
| — | 8.95 | 13.50 | 11.22 | — | — | 177.5 | — | — | — | — | 3.40 | — |
| — | 8.75 | 13.00 | 10.88 | +0.74 | 34.5% | 178 | 34.5% | -0.26 | 1.32 | 0.45 | 2.19 | — |
| — | 7.80 | 12.30 | 10.05 | +0.71 | 34.4% | 179 | 34.4% | -0.29 | 1.70 | 0.25 | 3.15 | — |
| — | 6.95 | 11.50 | 9.22 | +0.68 | 34.2% | 180 | 34.2% | -0.32 | 1.51 | 0.72 | 2.30 | — |
| — | 6.15 | 10.40 | 8.28 | +0.65 | 34.1% | 181 | 34.1% | -0.35 | — | — | 4.25 | — |
| — | 5.20 | 9.85 | 7.53 | +0.62 | 34.0% | 182 | 34.0% | -0.38 | 3.10 | 1.90 | 4.30 | — |
| — | 5.95 | 9.10 | 7.53 | — | — | 182.5 | — | — | 2.63 | 0.82 | 4.45 | — |
| — | 4.55 | 9.35 | 6.95 | +0.59 | 33.9% | 183 | 33.9% | -0.42 | 2.70 | 1.30 | 4.10 | — |
| — | 4.00 | 8.40 | 6.20 | +0.55 | 33.8% | 184 | 33.8% | -0.45 | 3.37 | 1.73 | 5.00 | — |
| — | 3.90 | 8.00 | 5.95 | +0.52 | 33.8% | 185 | — | — | 2.91 | 2.02 | 3.80 | — |
| — | 3.40 | 7.50 | 5.45 | +0.49 | 33.7% | 186 | 33.7% | -0.52 | 3.62 | 2.30 | 4.95 | — |
| — | 2.45 | 6.90 | 4.67 | +0.45 | 33.7% | 187 | 33.7% | -0.55 | 3.90 | 2.20 | 5.60 | — |
| — | 2.00 | 6.50 | 4.25 | +0.44 | 33.7% | 187.5 | 33.7% | -0.57 | 4.57 | 2.63 | 6.50 | — |
| — | 2.23 | 6.50 | 4.37 | +0.42 | 33.6% | 188 | — | — | 4.73 | 2.96 | 6.50 | — |
| — | 2.40 | 5.10 | 3.75 | — | — | 189 | 33.6% | -0.62 | 5.42 | 3.35 | 7.50 | — |
| — | 1.60 | 4.65 | 3.12 | +0.36 | 33.7% | 190 | 33.7% | -0.65 | 5.40 | 4.20 | 6.60 | — |
| — | 1.65 | 4.20 | 2.92 | +0.33 | 33.7% | 191 | 33.7% | -0.68 | 6.55 | 4.75 | 8.35 | — |
| — | 0.72 | 3.95 | 2.33 | +0.30 | 33.7% | 192 | 33.7% | -0.71 | 7.15 | 5.30 | 9.00 | — |
| — | 0.33 | 3.85 | 2.09 | +0.28 | 33.8% | 192.5 | 33.8% | -0.72 | 7.58 | 5.75 | 9.40 | — |
| — | 0.89 | 3.75 | 2.32 | +0.27 | 33.8% | 193 | 33.8% | -0.73 | 7.88 | 5.80 | 9.95 | — |
| — | 0.39 | 3.60 | 2.00 | +0.25 | 33.9% | 194 | 33.9% | -0.76 | 8.15 | 6.80 | 9.50 | — |
| — | 0.30 | 1.93 | 1.11 | +0.22 | 33.9% | 195 | 33.9% | -0.78 | 9.22 | 6.95 | 11.50 | — |
| — | — | 3.35 | — | +0.20 | 34.0% | 196 | 34.0% | -0.81 | 10.07 | 8.20 | 11.95 | — |
| — | 0.10 | 3.25 | 1.68 | +0.18 | 34.2% | 197 | 34.2% | -0.83 | 10.90 | 9.00 | 12.80 | — |
| — | 0.08 | 2.80 | 1.44 | +0.16 | 34.3% | 198 | 34.3% | -0.85 | 11.70 | 9.80 | 13.60 | — |
| — | — | 3.10 | — | +0.15 | 34.4% | 199 | 34.4% | -0.86 | 12.57 | 10.70 | 14.45 | — |
| — | 0.32 | 1.00 | 0.66 | +0.13 | 34.5% | 200 | 34.5% | -0.88 | 13.43 | 11.35 | 15.50 | — |
| — | — | 2.83 | — | +0.10 | 34.9% | 202.5 | 34.9% | -0.91 | 15.47 | 13.15 | 17.80 | — |
| — | — | 2.50 | — | +0.07 | 35.2% | 205 | 35.2% | -0.94 | 18.05 | 16.10 | 20.00 | — |
| — | 0.01 | 2.40 | 1.21 | +0.06 | 35.6% | 207.5 | 35.6% | -0.96 | 20.40 | 18.30 | 22.50 | — |
| — | — | 2.33 | — | +0.04 | 36.0% | 210 | 36.0% | -0.97 | 22.85 | 20.70 | 25.00 | — |
| — | — | 2.28 | — | +0.03 | 36.5% | 212.5 | 36.5% | -0.98 | 25.10 | 22.80 | 27.40 | — |
| — | — | 2.25 | — | +0.03 | 36.9% | 215 | 36.9% | -0.99 | 27.65 | 25.55 | 29.75 | — |
| — | — | 2.22 | — | +0.02 | 37.4% | 217.5 | 37.4% | -0.99 | 30.20 | 28.40 | 32.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 38.0% | 220 | 38.0% | -1.00 | 32.55 | 30.35 | 34.75 | — |
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.