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 | |
| — | 44.65 | 52.30 | 48.48 | +1.00 | 45.6% | 140 | 45.6% | -0.00 | — | — | 1.95 | — |
| — | 39.90 | 45.05 | 42.48 | +1.00 | 41.8% | 145 | 41.8% | -0.00 | — | — | 3.75 | — |
| — | 36.85 | 40.75 | 38.80 | +1.00 | 38.5% | 150 | 38.5% | -0.00 | — | — | 0.01 | — |
| — | 31.95 | 35.80 | 33.88 | +1.00 | 35.8% | 155 | 35.8% | -0.00 | — | — | 0.01 | — |
| — | 26.00 | 29.45 | 27.73 | +1.00 | 33.8% | 160 | 33.8% | -0.00 | — | — | 0.01 | — |
| — | 23.15 | 28.30 | 25.73 | +1.00 | 33.1% | 162.5 | 33.1% | -0.00 | — | — | 0.23 | — |
| — | 21.95 | 25.40 | 23.68 | +1.00 | 32.5% | 165 | 32.5% | -0.00 | — | — | 0.04 | — |
| — | 18.20 | 23.35 | 20.77 | +0.99 | 32.0% | 167.5 | 32.0% | -0.01 | — | — | 0.15 | — |
| — | 16.85 | 20.05 | 18.45 | +0.98 | 31.6% | 170 | 31.6% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.55 | 18.45 | 16.50 | +0.97 | 31.2% | 172.5 | 31.2% | -0.03 | 0.17 | 0.09 | 0.25 | — |
| — | 12.65 | 14.65 | 13.65 | +0.94 | 30.9% | 175 | 30.9% | -0.06 | 0.23 | 0.19 | 0.26 | — |
| — | 10.70 | 12.40 | 11.55 | +0.90 | 30.6% | 177.5 | 30.6% | -0.10 | 0.41 | 0.35 | 0.48 | — |
| — | 9.10 | 10.40 | 9.75 | +0.84 | 30.4% | 180 | 30.4% | -0.16 | 0.78 | 0.70 | 0.85 | — |
| — | 6.15 | 7.70 | 6.92 | +0.76 | 30.2% | 182.5 | 30.2% | -0.24 | 1.20 | 1.02 | 1.38 | — |
| — | 5.05 | 5.85 | 5.45 | +0.66 | 30.1% | 185 | 30.1% | -0.34 | 1.95 | 1.72 | 2.18 | — |
| — | 3.40 | 4.45 | 3.92 | +0.55 | 30.0% | 187.5 | 30.0% | -0.45 | 3.04 | 2.83 | 3.25 | — |
| — | 2.84 | 2.94 | 2.89 | +0.44 | 30.1% | 190 | 30.1% | -0.56 | 4.42 | 4.05 | 4.80 | — |
| — | 1.82 | 2.03 | 1.93 | +0.34 | 30.4% | 192.5 | 30.4% | -0.66 | 5.67 | 5.05 | 6.30 | — |
| — | 1.24 | 1.42 | 1.33 | +0.25 | 30.9% | 195 | 30.9% | -0.75 | 7.88 | 7.30 | 8.45 | — |
| — | 0.80 | 0.99 | 0.90 | +0.18 | 31.7% | 197.5 | 31.7% | -0.83 | 9.88 | 9.10 | 10.65 | — |
| — | 0.57 | 0.68 | 0.62 | +0.13 | 32.8% | 200 | 32.8% | -0.88 | 12.25 | 11.75 | 12.75 | — |
| — | 0.31 | 0.50 | 0.41 | +0.09 | 34.2% | 202.5 | 34.2% | -0.91 | 15.03 | 13.95 | 16.10 | — |
| — | 0.27 | 0.32 | 0.29 | +0.07 | 35.7% | 205 | 35.7% | -0.94 | 17.45 | 16.40 | 18.50 | — |
| — | 0.18 | 0.28 | 0.23 | +0.05 | 37.4% | 207.5 | 37.4% | -0.96 | 20.07 | 17.85 | 22.30 | — |
| — | 0.16 | 0.21 | 0.18 | +0.04 | 39.2% | 210 | 39.2% | -0.97 | 21.62 | 20.60 | 22.65 | — |
| — | 0.10 | 0.29 | 0.20 | +0.03 | 41.1% | 212.5 | 41.1% | -0.98 | 25.07 | 23.10 | 27.05 | — |
| — | 0.05 | 0.17 | 0.11 | +0.03 | 43.0% | 215 | 43.0% | -0.98 | 26.43 | 23.85 | 29.00 | — |
| 179 | 0.01 | 0.12 | 0.07 | +0.02 | 45.0% | 217.5 | 45.0% | -0.99 | 30.07 | 28.05 | 32.10 | 0 |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 47.0% | 220 | 47.0% | -0.99 | 32.15 | 30.40 | 33.90 | — |
| — | — | 4.35 | — | +0.02 | 49.0% | 222.5 | 49.0% | -0.99 | 35.08 | 33.05 | 37.10 | — |
| — | — | 0.13 | — | +0.01 | 50.9% | 225 | 50.9% | -0.99 | 37.42 | 35.25 | 39.60 | — |
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.