Spot 188.22
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.20 | 49.75 | 46.98 | +1.00 | 50.3% | 140 | 50.3% | +0.00 | — | — | 0.10 | — |
| — | 43.15 | 44.75 | 43.95 | +1.00 | 46.4% | 145 | — | — | — | — | 0.04 | — |
| — | 37.65 | 38.75 | 38.20 | +1.00 | 43.0% | 150 | 43.0% | +0.00 | — | — | 0.20 | — |
| — | 30.30 | 33.70 | 32.00 | — | — | 155 | — | — | — | — | 0.17 | — |
| — | 26.75 | 30.35 | 28.55 | — | — | 160 | — | — | — | — | 3.45 | — |
| — | 23.00 | 28.15 | 25.57 | — | — | 162.5 | — | — | — | — | 0.05 | — |
| — | 20.65 | 24.80 | 22.73 | +1.00 | 36.8% | 165 | 36.8% | +0.00 | — | — | 0.01 | — |
| — | 18.00 | 23.35 | 20.68 | +1.00 | 36.3% | 167.5 | 36.3% | -0.00 | — | — | 0.01 | — |
| — | 15.50 | 19.75 | 17.62 | +1.00 | 35.9% | 170 | 35.9% | -0.00 | — | — | 0.01 | — |
| — | 14.75 | 18.15 | 16.45 | +1.00 | 35.3% | 172.5 | 35.3% | -0.00 | — | — | 0.01 | — |
| — | 12.35 | 14.90 | 13.62 | +1.00 | 34.4% | 175 | 34.4% | -0.00 | — | — | 0.01 | — |
| — | 9.95 | 11.60 | 10.78 | +0.99 | 33.0% | 177.5 | 33.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 6.95 | 9.90 | 8.43 | +0.98 | 31.5% | 180 | 31.5% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 4.70 | 6.50 | 5.60 | +0.92 | 30.5% | 182.5 | 30.5% | -0.08 | 0.17 | 0.16 | 0.18 | — |
| — | 3.70 | 4.20 | 3.95 | +0.79 | 30.4% | 185 | 30.4% | -0.21 | 0.54 | 0.45 | 0.63 | — |
| — | 2.10 | 2.36 | 2.23 | +0.58 | 31.2% | 187.5 | 31.2% | -0.41 | 1.34 | 1.20 | 1.49 | — |
| — | 1.06 | 1.15 | 1.10 | +0.36 | 32.7% | 190 | 32.7% | -0.64 | 2.69 | 2.52 | 2.86 | — |
| — | 0.49 | 0.55 | 0.52 | +0.20 | 34.7% | 192.5 | 34.7% | -0.80 | 4.70 | 4.30 | 5.10 | — |
| — | 0.23 | 0.28 | 0.26 | +0.10 | 37.1% | 195 | — | — | 6.85 | 6.30 | 7.40 | — |
| — | 0.11 | 0.16 | 0.14 | +0.06 | 40.0% | 197.5 | 40.0% | -0.95 | 9.35 | 8.80 | 9.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 43.8% | 200 | 43.8% | -0.97 | 12.38 | 11.40 | 13.35 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 48.5% | 202.5 | 48.5% | -0.98 | 15.62 | 13.80 | 17.45 | — |
| — | 0.04 | 0.16 | 0.10 | +0.02 | 53.7% | 205 | 53.7% | -0.99 | 17.32 | 16.10 | 18.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 58.2% | 207.5 | 58.2% | -0.99 | 20.32 | 18.60 | 22.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 60.5% | 210 | 60.5% | -1.00 | 21.65 | 20.50 | 22.80 | — |
| — | — | 0.05 | — | +0.00 | 59.7% | 212.5 | 59.7% | -1.00 | 25.27 | 23.45 | 27.10 | — |
| — | — | 0.12 | — | +0.00 | 56.6% | 215 | 56.6% | -1.00 | 27.65 | 25.55 | 29.75 | — |
| — | — | 0.01 | — | +0.00 | 52.8% | 217.5 | 52.8% | -1.00 | 30.02 | 28.00 | 32.05 | — |
| — | — | 0.02 | — | +0.00 | 49.3% | 220 | 49.3% | -1.00 | 31.95 | 29.25 | 34.65 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 222.5 | 46.9% | -1.00 | 34.98 | 32.85 | 37.10 | — |
| — | — | 0.12 | — | +0.00 | 45.6% | 225 | 45.6% | -1.00 | 37.50 | 35.45 | 39.55 | — |
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.