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 | |
| — | 36.50 | 44.70 | 40.60 | +0.89 | 67.6% | 150 | 67.6% | -0.11 | 1.42 | 0.09 | 2.75 | — |
| — | 32.25 | 39.85 | 36.05 | +0.86 | 66.9% | 155 | 66.9% | -0.14 | 3.02 | 2.30 | 3.75 | — |
| — | 28.20 | 36.20 | 32.20 | +0.83 | 66.4% | 160 | 66.4% | -0.17 | 3.65 | 3.00 | 4.30 | — |
| — | 26.60 | 34.65 | 30.62 | +0.81 | 66.2% | 162.5 | 66.2% | -0.19 | 3.89 | 0.43 | 7.35 | — |
| — | 25.45 | 32.55 | 29.00 | +0.79 | 66.0% | 165 | 66.0% | -0.22 | 4.53 | 3.55 | 5.50 | — |
| — | 22.50 | 29.60 | 26.05 | +0.76 | 65.8% | 167.5 | 65.8% | -0.24 | 4.78 | 1.40 | 8.15 | — |
| — | 21.65 | 27.65 | 24.65 | +0.74 | 65.6% | 170 | 65.6% | -0.26 | 6.50 | 5.55 | 7.45 | — |
| — | 20.00 | 26.25 | 23.12 | +0.71 | 65.5% | 172.5 | 65.5% | -0.29 | 6.90 | 3.80 | 10.00 | — |
| — | 18.40 | 24.65 | 21.52 | +0.69 | 65.4% | 175 | 65.4% | -0.31 | 8.75 | 7.50 | 10.00 | — |
| — | 17.10 | 22.95 | 20.02 | +0.66 | 65.3% | 177.5 | 65.3% | -0.34 | 9.32 | 5.55 | 13.10 | — |
| — | 15.70 | 20.55 | 18.12 | +0.64 | 65.2% | 180 | 65.2% | -0.37 | 9.68 | 6.85 | 12.50 | — |
| — | 14.50 | 20.00 | 17.25 | +0.61 | 65.2% | 182.5 | 65.2% | -0.39 | 10.55 | 7.20 | 13.90 | — |
| — | 11.80 | 19.20 | 15.50 | +0.58 | 65.1% | 185 | 65.1% | -0.42 | 12.15 | 9.00 | 15.30 | — |
| — | 11.85 | 18.00 | 14.93 | +0.55 | 65.1% | 187.5 | 65.1% | -0.45 | 13.28 | 9.75 | 16.80 | — |
| 38 | 12.05 | 14.80 | 13.43 | +0.53 | 65.1% | 190 | 65.1% | -0.48 | 14.47 | 11.80 | 17.15 | 4 |
| — | 9.85 | 15.75 | 12.80 | +0.50 | 65.2% | 192.5 | 65.2% | -0.50 | 17.23 | 15.30 | 19.15 | — |
| — | 8.70 | 13.50 | 11.10 | +0.47 | 65.2% | 195 | 65.2% | -0.53 | 17.68 | 14.45 | 20.90 | — |
| — | 7.60 | 13.60 | 10.60 | +0.45 | 65.3% | 197.5 | 65.3% | -0.56 | 19.20 | 15.95 | 22.45 | — |
| — | 9.20 | 10.15 | 9.68 | +0.42 | 65.4% | 200 | 65.4% | -0.58 | 21.15 | 18.20 | 24.10 | — |
| — | 5.75 | 12.15 | 8.95 | +0.40 | 65.4% | 202.5 | 65.4% | -0.61 | 22.77 | 19.65 | 25.90 | — |
| — | 4.00 | 11.35 | 7.67 | +0.37 | 65.6% | 205 | 65.6% | -0.63 | 24.62 | 21.80 | 27.45 | — |
| — | 3.45 | 9.00 | 6.22 | +0.35 | 65.7% | 207.5 | 65.7% | -0.65 | 26.32 | 23.40 | 29.25 | — |
| — | 5.40 | 7.90 | 6.65 | +0.33 | 65.8% | 210 | 65.8% | -0.68 | 28.30 | 25.45 | 31.15 | — |
| — | 2.39 | 6.90 | 4.64 | +0.31 | 66.0% | 212.5 | 66.0% | -0.70 | 30.62 | 26.95 | 34.30 | — |
| — | 2.85 | 8.85 | 5.85 | +0.29 | 66.1% | 215 | 66.1% | -0.72 | 32.75 | 29.30 | 36.20 | — |
| — | 2.61 | 6.20 | 4.41 | +0.27 | 66.3% | 217.5 | 66.3% | -0.74 | 34.90 | 30.80 | 39.00 | — |
| — | 3.30 | 5.25 | 4.28 | +0.25 | 66.5% | 220 | 66.5% | -0.76 | 36.70 | 32.90 | 40.50 | — |
| — | 2.51 | 6.00 | 4.25 | +0.23 | 66.7% | 222.5 | 66.7% | -0.77 | 38.70 | 35.00 | 42.40 | — |
| — | 1.44 | 4.50 | 2.97 | +0.22 | 66.9% | 225 | 66.9% | -0.79 | 40.95 | 37.55 | 44.35 | — |
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.