Spot 188.13
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.20 | 42.20 | 38.20 | +0.99 | 91.2% | 150 | 91.2% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 32.10 | 39.70 | 35.90 | +0.99 | 86.9% | 152.5 | 86.9% | -0.01 | — | — | 0.57 | — |
| — | 29.50 | 36.75 | 33.12 | +0.99 | 82.8% | 155 | 82.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 27.50 | 34.55 | 31.02 | +0.99 | 78.8% | 157.5 | 78.8% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 24.95 | 32.15 | 28.55 | +0.98 | 75.0% | 160 | 75.0% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 23.05 | 27.85 | 25.45 | +0.98 | 71.4% | 162.5 | 71.4% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 20.55 | 27.30 | 23.93 | +0.97 | 68.2% | 165 | 68.2% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 18.70 | 24.85 | 21.77 | +0.96 | 65.3% | 167.5 | 65.3% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 15.40 | 22.50 | 18.95 | +0.94 | 63.1% | 170 | 63.1% | -0.06 | 0.31 | 0.29 | 0.33 | — |
| — | 14.80 | 20.35 | 17.57 | +0.92 | 61.4% | 172.5 | 61.4% | -0.08 | 0.47 | 0.43 | 0.50 | — |
| — | 12.30 | 14.90 | 13.60 | +0.88 | 60.4% | 175 | 60.4% | -0.12 | 0.72 | 0.66 | 0.79 | — |
| — | 11.60 | 13.45 | 12.53 | +0.83 | 59.8% | 177.5 | 59.8% | -0.17 | 1.09 | 0.97 | 1.21 | — |
| — | 9.55 | 10.15 | 9.85 | +0.77 | 59.7% | 180 | 59.7% | -0.23 | 1.65 | 1.61 | 1.68 | — |
| — | 7.90 | 8.55 | 8.22 | +0.70 | 59.9% | 182.5 | 59.9% | -0.30 | 2.33 | 2.20 | 2.45 | — |
| — | 6.30 | 6.65 | 6.47 | +0.62 | 60.5% | 185 | 60.5% | -0.38 | 3.23 | 3.05 | 3.40 | — |
| — | 5.10 | 5.40 | 5.25 | +0.54 | 61.2% | 187.5 | 61.2% | -0.47 | 4.47 | 4.30 | 4.65 | — |
| — | 4.00 | 4.15 | 4.08 | +0.45 | 62.1% | 190 | 62.1% | -0.55 | 5.72 | 5.40 | 6.05 | — |
| — | 3.05 | 3.25 | 3.15 | +0.38 | 63.0% | 192.5 | 63.0% | -0.62 | 7.38 | 7.10 | 7.65 | — |
| — | 2.32 | 2.48 | 2.40 | +0.31 | 64.0% | 195 | 64.0% | -0.69 | 9.20 | 8.95 | 9.45 | — |
| — | 1.70 | 1.94 | 1.82 | — | — | 197.5 | — | — | 11.00 | 10.60 | 11.40 | — |
| — | 1.35 | 1.40 | 1.38 | — | — | 200 | — | — | 13.22 | 11.30 | 15.15 | — |
| — | 1.00 | 1.11 | 1.05 | +0.16 | 67.0% | 202.5 | 67.0% | -0.84 | 15.70 | 12.40 | 19.00 | — |
| — | 0.74 | 0.87 | 0.81 | +0.12 | 68.2% | 205 | 68.2% | -0.88 | 17.70 | 14.30 | 21.10 | — |
| — | 0.55 | 0.64 | 0.59 | +0.10 | 69.3% | 207.5 | 69.3% | -0.91 | 20.68 | 17.95 | 23.40 | — |
| — | 0.43 | 0.47 | 0.45 | +0.07 | 70.3% | 210 | 70.3% | -0.93 | 22.82 | 19.90 | 25.75 | — |
| — | 0.25 | 0.41 | 0.33 | +0.06 | 71.2% | 212.5 | 71.2% | -0.95 | 24.93 | 21.45 | 28.40 | — |
| — | 0.14 | 0.32 | 0.23 | +0.04 | 72.0% | 215 | 72.0% | -0.96 | 27.15 | 23.60 | 30.70 | — |
| — | 0.13 | 0.24 | 0.18 | +0.03 | 72.7% | 217.5 | 72.7% | -0.97 | 29.62 | 26.05 | 33.20 | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 73.4% | 220 | 73.4% | -0.98 | 32.25 | 28.45 | 36.05 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 74.1% | 222.5 | 74.1% | -0.99 | 34.55 | 30.95 | 38.15 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 74.8% | 225 | 74.8% | -0.99 | 37.45 | 34.80 | 40.10 | — |
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.