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 | |
| — | 24.80 | 31.40 | 28.10 | +0.94 | 65.8% | 160 | 65.8% | -0.06 | 0.57 | 0.40 | 0.75 | — |
| — | 22.40 | 29.40 | 25.90 | +0.93 | 64.3% | 162.5 | 64.3% | -0.07 | 0.50 | 0.10 | 0.90 | — |
| — | 23.60 | 27.10 | 25.35 | +0.91 | 62.9% | 165 | 62.9% | -0.09 | 0.68 | 0.45 | 0.90 | — |
| — | 15.60 | 22.80 | 19.20 | +0.86 | 60.3% | 170 | 60.3% | -0.14 | 1.43 | 1.00 | 1.85 | — |
| — | 15.20 | 19.00 | 17.10 | +0.83 | 59.1% | 172.5 | 59.1% | -0.17 | 1.45 | 1.00 | 1.90 | — |
| — | 14.60 | 16.70 | 15.65 | +0.79 | 58.1% | 175 | 58.1% | -0.21 | 2.08 | 1.75 | 2.40 | — |
| — | 12.70 | 14.80 | 13.75 | +0.75 | 57.2% | 177.5 | 57.2% | -0.25 | 2.60 | 2.10 | 3.10 | — |
| — | 10.90 | 12.50 | 11.70 | +0.71 | 56.4% | 180 | 56.4% | -0.29 | 3.27 | 2.75 | 3.80 | — |
| — | 9.40 | 11.20 | 10.30 | +0.65 | 55.7% | 182.5 | 55.7% | -0.35 | 3.95 | 3.30 | 4.60 | — |
| — | 8.00 | 9.70 | 8.85 | +0.60 | 55.1% | 185 | 55.1% | -0.40 | 5.30 | 5.00 | 5.60 | — |
| — | 6.60 | 7.90 | 7.25 | +0.54 | 54.7% | 187.5 | 54.7% | -0.46 | 6.10 | 5.40 | 6.80 | — |
| — | 5.70 | 6.70 | 6.20 | +0.48 | 54.4% | 190 | 54.4% | -0.52 | 7.40 | 6.70 | 8.10 | — |
| — | 4.30 | 5.50 | 4.90 | +0.43 | 54.2% | 192.5 | 54.2% | -0.58 | 9.00 | 8.00 | 10.00 | — |
| — | 3.40 | 4.80 | 4.10 | +0.37 | 54.1% | 195 | 54.1% | -0.63 | 10.85 | 10.10 | 11.60 | — |
| — | 3.00 | 4.00 | 3.50 | +0.32 | 54.1% | 197.5 | 54.1% | -0.69 | 12.30 | 11.20 | 13.40 | — |
| — | 2.20 | 3.30 | 2.75 | +0.27 | 54.2% | 200 | 54.2% | -0.73 | 14.15 | 13.00 | 15.30 | — |
| — | 1.90 | 2.75 | 2.33 | +0.23 | 54.5% | 202.5 | 54.5% | -0.78 | 16.45 | 15.60 | 17.30 | — |
| — | 1.45 | 2.20 | 1.82 | +0.19 | 54.9% | 205 | 54.9% | -0.81 | 19.85 | 17.30 | 22.40 | — |
| 7 | 0.90 | 1.85 | 1.38 | +0.16 | 55.3% | 207.5 | 55.3% | -0.85 | 22.05 | 19.50 | 24.60 | 0 |
| — | 1.05 | 1.55 | 1.30 | +0.13 | 55.9% | 210 | 55.9% | -0.87 | 23.60 | 20.40 | 26.80 | — |
| — | 0.55 | 1.55 | 1.05 | +0.11 | 56.6% | 212.5 | 56.6% | -0.90 | 25.85 | 22.60 | 29.10 | — |
| — | 0.30 | 1.00 | 0.65 | +0.09 | 57.3% | 215 | 57.3% | -0.92 | 28.40 | 25.40 | 31.40 | — |
| — | 0.30 | 1.25 | 0.78 | — | — | 217.5 | — | — | 30.95 | 28.20 | 33.70 | — |
| — | 0.25 | 0.90 | 0.57 | — | — | 220 | — | — | 33.50 | 30.20 | 36.80 | — |
| — | 0.05 | 0.95 | 0.50 | — | — | 222.5 | — | — | 36.20 | 33.10 | 39.30 | — |
| — | 0.15 | 1.00 | 0.57 | — | — | 225 | — | — | 38.25 | 34.70 | 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.