Spot 188.85
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 39.80 | 38.40 | +1.00 | 38.4% | 150 | 38.4% | -0.00 | — | — | 0.10 | — |
| — | 32.00 | 34.80 | 33.40 | +1.00 | 37.0% | 155 | 37.0% | -0.00 | — | — | 0.15 | — |
| — | 29.50 | 33.10 | 31.30 | +1.00 | 36.3% | 157.5 | 36.3% | -0.00 | — | — | 0.15 | — |
| — | 27.00 | 30.60 | 28.80 | +0.99 | 35.6% | 160 | 35.6% | -0.01 | — | — | 0.30 | — |
| — | 24.50 | 27.70 | 26.10 | +0.98 | 35.0% | 162.5 | 35.0% | -0.02 | — | — | 0.40 | — |
| — | 22.20 | 24.80 | 23.50 | +0.97 | 34.5% | 165 | 34.5% | -0.03 | — | — | 0.20 | — |
| — | 19.50 | 22.30 | 20.90 | +0.95 | 33.9% | 167.5 | 33.9% | -0.05 | — | — | 0.15 | — |
| — | 17.60 | 20.10 | 18.85 | +0.92 | 33.5% | 170 | 33.5% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 15.10 | 17.70 | 16.40 | +0.87 | 33.0% | 172.5 | 33.0% | -0.13 | 0.12 | 0.05 | 0.20 | — |
| — | 12.70 | 15.30 | 14.00 | +0.80 | 32.6% | 175 | 32.6% | -0.20 | 0.28 | 0.20 | 0.35 | — |
| — | 10.40 | 12.90 | 11.65 | +0.70 | 32.3% | 177.5 | 32.3% | -0.30 | 0.40 | 0.30 | 0.50 | — |
| — | 9.20 | 10.00 | 9.60 | +0.59 | 32.0% | 180 | 32.0% | -0.41 | 0.62 | 0.45 | 0.80 | — |
| — | 6.20 | 7.90 | 7.05 | +0.47 | 31.7% | 182.5 | 31.7% | -0.53 | 1.05 | 0.80 | 1.30 | — |
| — | 5.00 | 6.10 | 5.55 | +0.36 | 31.5% | 185 | 31.5% | -0.64 | 1.85 | 1.70 | 2.00 | — |
| — | 3.80 | 4.50 | 4.15 | +0.26 | 31.3% | 187.5 | 31.3% | -0.74 | 2.75 | 2.55 | 2.95 | — |
| — | 2.90 | 3.30 | 3.10 | +0.18 | 31.2% | 190 | 31.2% | -0.82 | 4.05 | 3.80 | 4.30 | — |
| — | 1.95 | 2.05 | 2.00 | +0.13 | 31.2% | 192.5 | 31.2% | -0.88 | 5.75 | 4.80 | 6.70 | — |
| — | 1.15 | 1.35 | 1.25 | +0.08 | 31.2% | 195 | 31.2% | -0.92 | 7.45 | 6.90 | 8.00 | — |
| — | 0.65 | 0.85 | 0.75 | +0.06 | 31.2% | 197.5 | 31.2% | -0.95 | 9.75 | 8.70 | 10.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.04 | 31.3% | 200 | 31.3% | -0.97 | 11.95 | 11.00 | 12.90 | — |
| — | 0.10 | 0.60 | 0.35 | +0.02 | 31.4% | 202.5 | 31.4% | -0.99 | 14.35 | 13.40 | 15.30 | — |
| — | 0.15 | 0.20 | 0.17 | +0.01 | 31.5% | 205 | 31.5% | -1.00 | 16.50 | 15.30 | 17.70 | — |
| — | — | 0.25 | — | +0.01 | 31.5% | 207.5 | 31.5% | -1.00 | 19.20 | 17.80 | 20.60 | — |
| — | — | 0.15 | — | +0.00 | 31.6% | 210 | 31.6% | -1.00 | 21.70 | 20.80 | 22.60 | — |
| — | — | 0.15 | — | +0.00 | 31.7% | 212.5 | 31.7% | -1.00 | 24.45 | 23.30 | 25.60 | — |
| — | — | 0.15 | — | +0.00 | 31.8% | 215 | 31.8% | -1.00 | 27.00 | 25.80 | 28.20 | — |
| — | — | 0.15 | — | +0.00 | 31.9% | 217.5 | 31.9% | -1.00 | 29.25 | 27.80 | 30.70 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 220 | 32.1% | -1.00 | 31.70 | 30.80 | 32.60 | — |
| — | — | 0.15 | — | +0.00 | 32.6% | 225 | 32.6% | -1.00 | 36.95 | 35.80 | 38.10 | — |
| — | — | 0.05 | — | +0.00 | 33.1% | 230 | 33.1% | -1.00 | 42.00 | 40.80 | 43.20 | — |
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.