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 | |
| — | 57.10 | 59.30 | 58.20 | +1.00 | 64.5% | 130 | 64.5% | -0.00 | — | — | 0.75 | — |
| — | 51.80 | 55.00 | 53.40 | +1.00 | 58.5% | 135 | 58.5% | -0.00 | — | — | 1.10 | — |
| — | 46.70 | 50.00 | 48.35 | +1.00 | 53.0% | 140 | 53.0% | -0.00 | — | — | 0.75 | — |
| — | 41.90 | 45.00 | 43.45 | +1.00 | 48.2% | 145 | 48.2% | -0.00 | — | — | 0.95 | — |
| — | 37.00 | 40.00 | 38.50 | +1.00 | 44.1% | 150 | 44.1% | -0.00 | — | — | 1.20 | — |
| — | 32.50 | 34.90 | 33.70 | +1.00 | 40.6% | 155 | 40.6% | -0.00 | — | — | 0.80 | — |
| — | 27.50 | 30.00 | 28.75 | +1.00 | 37.8% | 160 | 37.8% | -0.00 | — | — | 1.00 | — |
| — | 22.40 | 25.00 | 23.70 | +1.00 | 35.5% | 165 | 35.5% | -0.00 | — | — | 0.20 | — |
| — | 17.50 | 20.00 | 18.75 | +0.98 | 33.6% | 170 | 33.6% | -0.02 | — | — | 0.25 | — |
| — | 14.80 | 17.60 | 16.20 | +0.97 | 32.8% | 172.5 | 32.8% | -0.03 | — | — | 0.75 | — |
| — | 13.10 | 14.60 | 13.85 | +0.95 | 32.1% | 175 | 32.1% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 10.30 | 12.50 | 11.40 | +0.91 | 31.4% | 177.5 | 31.4% | -0.09 | 0.45 | 0.25 | 0.65 | — |
| — | 8.30 | 10.40 | 9.35 | +0.86 | 30.9% | 180 | 30.9% | -0.15 | 0.60 | 0.45 | 0.75 | — |
| — | 5.90 | 7.90 | 6.90 | +0.78 | 30.6% | 182.5 | 30.6% | -0.22 | 0.93 | 0.70 | 1.15 | — |
| — | 4.80 | 6.10 | 5.45 | +0.68 | 30.4% | 185 | 30.4% | -0.32 | 1.62 | 1.35 | 1.90 | — |
| — | 3.30 | 4.20 | 3.75 | +0.56 | 30.4% | 187.5 | 30.4% | -0.44 | 2.67 | 2.05 | 3.30 | — |
| — | 1.25 | 2.85 | 2.05 | +0.45 | 30.6% | 190 | 30.6% | -0.55 | 4.00 | 3.50 | 4.50 | — |
| — | 1.40 | 2.20 | 1.80 | +0.34 | 31.0% | 192.5 | 31.0% | -0.66 | 5.90 | 5.30 | 6.50 | — |
| — | 0.60 | 1.35 | 0.97 | — | — | 195 | 31.4% | -0.76 | 7.75 | 7.00 | 8.50 | — |
| — | 0.35 | 0.90 | 0.62 | +0.17 | 31.9% | 197.5 | 31.9% | -0.83 | 9.60 | 8.50 | 10.70 | — |
| — | 0.25 | 0.65 | 0.45 | +0.12 | 32.4% | 200 | 32.4% | -0.89 | 11.75 | 10.80 | 12.70 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 32.9% | 202.5 | 32.9% | -0.93 | 14.25 | 13.20 | 15.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 33.4% | 205 | 33.4% | -0.96 | 16.85 | 15.40 | 18.30 | — |
| — | — | 0.55 | — | +0.03 | 33.9% | 207.5 | 33.9% | -0.98 | 19.10 | 17.80 | 20.40 | — |
| — | — | 0.50 | — | +0.02 | 34.5% | 210 | 34.5% | -0.99 | 21.80 | 20.40 | 23.20 | — |
| — | — | 0.30 | — | +0.01 | 35.0% | 212.5 | 35.0% | -1.00 | 24.20 | 22.80 | 25.60 | — |
| — | — | 0.20 | — | +0.01 | 35.5% | 215 | 35.5% | -1.00 | 26.50 | 25.40 | 27.60 | — |
| — | — | 1.00 | — | +0.00 | 36.0% | 217.5 | 36.0% | -1.00 | 29.15 | 27.90 | 30.40 | — |
| — | — | 0.40 | — | +0.00 | 36.5% | 220 | 36.5% | -1.00 | 31.70 | 30.30 | 33.10 | — |
| — | — | 1.20 | — | +0.00 | 37.0% | 222.5 | 37.0% | -1.00 | 34.05 | 32.80 | 35.30 | — |
| — | — | 0.05 | — | +0.00 | 37.5% | 225 | 37.5% | -1.00 | 36.70 | 35.30 | 38.10 | — |
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.