Spot 188.54
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.60 | 59.80 | 58.20 | +1.00 | 75.8% | 130 | 75.8% | +0.00 | — | — | 0.60 | — |
| — | 51.60 | 55.00 | 53.30 | +1.00 | 70.8% | 135 | 70.8% | +0.00 | — | — | 2.15 | — |
| — | 47.10 | 50.40 | 48.75 | +1.00 | 63.6% | 140 | 63.6% | +0.00 | — | — | 2.15 | — |
| — | 41.60 | 45.20 | 43.40 | +1.00 | 56.2% | 145 | 56.2% | +0.00 | — | — | 2.15 | — |
| — | 36.90 | 40.20 | 38.55 | +1.00 | 49.5% | 150 | — | — | — | — | 2.15 | — |
| — | 31.60 | 34.90 | 33.25 | — | — | 155 | — | — | — | — | 2.15 | — |
| — | 26.60 | 30.20 | 28.40 | +1.00 | 40.6% | 160 | 40.6% | +0.00 | — | — | 2.15 | — |
| — | 22.10 | 25.40 | 23.75 | +1.00 | 38.6% | 165 | 38.6% | +0.00 | — | — | 0.50 | — |
| — | 17.30 | 19.80 | 18.55 | +1.00 | 38.1% | 170 | 38.1% | +0.00 | — | — | 0.80 | — |
| — | 14.70 | 17.70 | 16.20 | +1.00 | 38.4% | 172.5 | 38.4% | -0.00 | — | — | 0.75 | — |
| — | 11.60 | 14.80 | 13.20 | +1.00 | 38.9% | 175 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 9.10 | 12.70 | 10.90 | +1.00 | 39.5% | 177.5 | 39.5% | -0.00 | — | — | 0.20 | — |
| — | 7.50 | 9.00 | 8.25 | +0.99 | 39.8% | 180 | 39.8% | -0.01 | — | — | 0.10 | — |
| — | 5.10 | 7.00 | 6.05 | +0.94 | 39.5% | 182.5 | 39.5% | -0.06 | — | — | 0.70 | — |
| — | 2.85 | 4.70 | 3.77 | +0.83 | 38.4% | 185 | 38.4% | -0.17 | 0.23 | 0.15 | 0.30 | — |
| — | 0.65 | 2.10 | 1.38 | +0.61 | 37.4% | 187.5 | 37.4% | -0.39 | 0.93 | 0.65 | 1.20 | — |
| — | 0.50 | 1.10 | 0.80 | +0.35 | 37.6% | 190 | 37.6% | -0.65 | 2.33 | 1.45 | 3.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.16 | 39.8% | 192.5 | 39.8% | -0.84 | 4.60 | 3.80 | 5.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.07 | 44.5% | 195 | 44.5% | -0.93 | 6.50 | 5.30 | 7.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 51.1% | 197.5 | 51.1% | -0.96 | 9.00 | 7.80 | 10.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 56.9% | 200 | 56.9% | -0.98 | 11.85 | 11.10 | 12.60 | — |
| — | — | 0.05 | — | +0.01 | 59.6% | 202.5 | 59.6% | -0.99 | 14.10 | 12.80 | 15.40 | — |
| — | — | 0.25 | — | +0.00 | 60.9% | 205 | — | — | 16.65 | 15.70 | 17.60 | — |
| — | — | 0.50 | — | — | — | 207.5 | — | — | 19.30 | 17.80 | 20.80 | — |
| — | — | 0.30 | — | — | — | 210 | — | — | 21.70 | 20.70 | 22.70 | — |
| — | — | 0.40 | — | — | — | 212.5 | — | — | 24.20 | 22.80 | 25.60 | — |
| — | — | 0.75 | — | — | — | 215 | — | — | 26.70 | 25.70 | 27.70 | — |
| — | — | 2.15 | — | — | — | 217.5 | — | — | 29.15 | 27.30 | 31.00 | — |
| — | — | 0.05 | — | — | — | 220 | — | — | 31.55 | 30.30 | 32.80 | — |
| — | — | 2.15 | — | — | — | 222.5 | — | — | 34.20 | 32.40 | 36.00 | — |
| — | — | 2.15 | — | — | — | 225 | — | — | 36.70 | 34.90 | 38.50 | — |
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.