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 | 42.40 | 38.30 | +0.97 | 69.1% | 150 | 69.1% | -0.03 | 0.26 | 0.21 | 0.31 | — |
| — | 29.55 | 37.30 | 33.42 | +0.96 | 65.0% | 155 | 65.0% | -0.04 | 0.36 | 0.26 | 0.47 | — |
| — | 25.70 | 32.50 | 29.10 | +0.94 | 61.7% | 160 | 61.7% | -0.06 | 0.49 | 0.47 | 0.52 | — |
| — | 23.95 | 30.00 | 26.98 | +0.93 | 60.4% | 162.5 | 60.4% | -0.07 | 0.64 | 0.57 | 0.70 | — |
| — | 20.75 | 27.90 | 24.32 | +0.91 | 59.4% | 165 | 59.4% | -0.09 | 0.83 | 0.75 | 0.91 | — |
| — | 18.35 | 26.00 | 22.18 | +0.88 | 58.5% | 167.5 | 58.5% | -0.12 | 1.10 | 1.02 | 1.18 | — |
| — | 16.25 | 23.85 | 20.05 | +0.86 | 57.9% | 170 | 57.9% | -0.14 | 1.40 | 1.31 | 1.49 | — |
| — | 14.30 | 21.85 | 18.07 | +0.82 | 57.4% | 172.5 | 57.4% | -0.17 | 1.90 | 1.72 | 2.08 | — |
| — | 14.70 | 17.05 | 15.88 | +0.79 | 57.1% | 175 | 57.1% | -0.21 | 2.34 | 2.23 | 2.45 | — |
| — | 11.30 | 15.00 | 13.15 | +0.74 | 56.9% | 177.5 | 56.9% | -0.26 | 3.04 | 2.89 | 3.20 | — |
| — | 12.00 | 12.60 | 12.30 | +0.69 | 56.8% | 180 | 56.8% | -0.31 | 3.80 | 3.55 | 4.05 | — |
| — | 10.40 | 10.90 | 10.65 | +0.64 | 56.8% | 182.5 | 56.8% | -0.36 | 4.78 | 4.45 | 5.10 | — |
| — | 8.85 | 9.65 | 9.25 | +0.59 | 57.0% | 185 | 57.0% | -0.41 | 5.85 | 5.55 | 6.15 | — |
| — | 7.75 | 8.20 | 7.97 | +0.54 | 57.2% | 187.5 | 57.2% | -0.46 | 7.00 | 6.70 | 7.30 | — |
| — | 6.60 | 6.90 | 6.75 | +0.49 | 57.4% | 190 | 57.4% | -0.51 | 8.40 | 8.00 | 8.80 | — |
| — | 5.50 | 5.85 | 5.67 | +0.44 | 57.8% | 192.5 | 57.8% | -0.57 | 10.28 | 9.60 | 10.95 | — |
| — | 4.65 | 5.05 | 4.85 | +0.39 | 58.2% | 195 | 58.2% | -0.61 | 11.35 | 10.90 | 11.80 | — |
| — | 3.90 | 4.30 | 4.10 | +0.34 | 58.7% | 197.5 | 58.7% | -0.66 | 13.05 | 12.55 | 13.55 | — |
| — | 3.35 | 3.65 | 3.50 | +0.30 | 59.2% | 200 | 59.2% | -0.71 | 15.53 | 14.90 | 16.15 | — |
| — | 2.71 | 3.10 | 2.90 | +0.26 | 59.7% | 202.5 | 59.7% | -0.74 | 18.32 | 16.85 | 19.80 | — |
| — | 2.37 | 2.60 | 2.48 | +0.23 | 60.4% | 205 | 60.4% | -0.78 | 20.05 | 18.45 | 21.65 | — |
| — | 1.99 | 2.22 | 2.10 | +0.20 | 61.0% | 207.5 | 61.0% | -0.80 | 22.45 | 20.60 | 24.30 | — |
| — | 1.67 | 1.85 | 1.76 | +0.17 | 61.7% | 210 | 61.7% | -0.83 | 23.52 | 22.25 | 24.80 | — |
| — | 1.40 | 1.60 | 1.50 | +0.15 | 62.5% | 212.5 | 62.5% | -0.86 | 26.68 | 24.30 | 29.05 | — |
| — | 1.17 | 1.31 | 1.24 | +0.13 | 63.2% | 215 | 63.2% | -0.88 | 28.65 | 25.60 | 31.70 | — |
| — | 1.00 | 1.19 | 1.09 | +0.11 | 64.0% | 217.5 | 64.0% | -0.89 | 30.88 | 27.85 | 33.90 | — |
| — | 0.86 | 0.95 | 0.91 | +0.09 | 64.8% | 220 | 64.8% | -0.91 | 34.08 | 31.50 | 36.65 | — |
| — | 0.46 | 0.84 | 0.65 | +0.08 | 65.7% | 222.5 | 65.7% | -0.92 | 35.90 | 33.20 | 38.60 | — |
| — | 0.45 | 0.69 | 0.57 | +0.07 | 66.5% | 225 | 66.5% | -0.94 | 37.62 | 33.85 | 41.40 | — |
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.