Spot 188.27
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.90 | 31.90 | 29.90 | +0.99 | 72.1% | 160 | — | — | — | — | 0.25 | — |
| — | 22.60 | 29.40 | 26.00 | — | — | 162.5 | 70.3% | -0.01 | — | — | 0.30 | — |
| — | 20.20 | 26.90 | 23.55 | +0.98 | 68.6% | 165 | 68.6% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 17.20 | 19.80 | 18.50 | +0.96 | 65.2% | 170 | 65.2% | -0.04 | 0.33 | 0.15 | 0.50 | — |
| — | 11.50 | 19.00 | 15.25 | +0.94 | 63.8% | 172.5 | 63.8% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 10.60 | 16.80 | 13.70 | +0.91 | 62.4% | 175 | 62.4% | -0.09 | 0.50 | 0.40 | 0.60 | — |
| — | 10.00 | 13.10 | 11.55 | +0.86 | 61.3% | 177.5 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 180 | — | — | 1.15 | 1.00 | 1.30 | — |
| — | 6.90 | 8.40 | 7.65 | — | — | 182.5 | — | — | 1.55 | 1.30 | 1.80 | — |
| — | 5.20 | 6.00 | 5.60 | +0.64 | 59.3% | 185 | 59.3% | -0.36 | 2.25 | 1.85 | 2.65 | — |
| — | 4.30 | 4.70 | 4.50 | +0.54 | 59.2% | 187.5 | 59.2% | -0.46 | 3.50 | 3.30 | 3.70 | — |
| — | 2.95 | 3.50 | 3.23 | +0.45 | 59.3% | 190 | 59.3% | -0.55 | 4.55 | 4.10 | 5.00 | — |
| — | 2.05 | 2.50 | 2.27 | +0.35 | 59.6% | 192.5 | 59.6% | -0.65 | 6.35 | 5.60 | 7.10 | — |
| — | 1.10 | 1.80 | 1.45 | +0.27 | 60.0% | 195 | 60.0% | -0.73 | 8.10 | 7.20 | 9.00 | — |
| — | 0.60 | 1.25 | 0.93 | +0.20 | 60.6% | 197.5 | 60.6% | -0.80 | 10.85 | 7.40 | 14.30 | — |
| — | 0.65 | 0.90 | 0.78 | +0.15 | 61.3% | 200 | 61.3% | -0.86 | 13.75 | 11.00 | 16.50 | — |
| — | 0.15 | 0.90 | 0.53 | +0.10 | 62.1% | 202.5 | 62.1% | -0.90 | 15.65 | 12.50 | 18.80 | — |
| — | 0.15 | 0.70 | 0.42 | +0.07 | 63.0% | 205 | 63.0% | -0.93 | 18.30 | 15.50 | 21.10 | — |
| — | 0.05 | 0.65 | 0.35 | +0.05 | 63.9% | 207.5 | 63.9% | -0.95 | 20.70 | 17.90 | 23.50 | — |
| — | — | 1.00 | — | +0.03 | 65.0% | 210 | 65.0% | -0.97 | 22.55 | 19.20 | 25.90 | — |
| — | — | 4.40 | — | +0.02 | 66.1% | 212.5 | 66.1% | -0.98 | 25.60 | 22.80 | 28.40 | — |
| — | — | 0.85 | — | — | — | 215 | — | — | 28.15 | 25.50 | 30.80 | — |
| — | — | 7.00 | — | — | — | 217.5 | — | — | 30.85 | 28.40 | 33.30 | — |
| — | — | 6.80 | — | — | — | 220 | — | — | 33.35 | 30.20 | 36.50 | — |
| — | — | 0.30 | — | +0.01 | 71.3% | 222.5 | 71.3% | -1.00 | 35.80 | 32.20 | 39.40 | — |
| — | — | 6.80 | — | +0.00 | 72.7% | 225 | 72.7% | -1.00 | 38.50 | 35.20 | 41.80 | — |
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.