Spot 188.78
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.80 | 34.50 | 33.15 | — | — | 155 | — | — | — | — | 0.80 | — |
| — | 29.30 | 32.10 | 30.70 | — | — | 157.5 | — | — | — | — | 1.35 | — |
| — | 26.80 | 29.50 | 28.15 | — | — | 160 | — | — | — | — | 0.95 | — |
| — | 24.20 | 27.30 | 25.75 | — | — | 162.5 | — | — | — | — | 0.80 | — |
| — | 21.80 | 24.70 | 23.25 | — | — | 165 | — | — | — | — | 0.80 | — |
| — | 19.30 | 22.30 | 20.80 | — | — | 167.5 | — | — | — | — | 1.60 | — |
| — | 16.80 | 19.50 | 18.15 | — | — | 170 | — | — | — | — | 0.05 | — |
| — | 14.40 | 17.20 | 15.80 | — | — | 172.5 | — | — | — | — | 0.95 | — |
| — | 11.90 | 14.80 | 13.35 | — | — | 175 | 41.1% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 10.10 | 12.20 | 11.15 | +0.96 | 40.2% | 177.5 | 40.2% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 7.80 | 10.00 | 8.90 | +0.92 | 38.6% | 180 | 38.6% | -0.08 | 0.25 | 0.20 | 0.30 | — |
| — | 5.30 | 7.80 | 6.55 | +0.85 | 36.8% | 182.5 | 36.8% | -0.15 | 0.55 | 0.35 | 0.75 | — |
| — | 4.30 | 5.00 | 4.65 | +0.74 | 35.3% | 185 | 35.3% | -0.26 | 0.95 | 0.80 | 1.10 | — |
| — | 2.65 | 3.20 | 2.92 | +0.59 | 34.5% | 187.5 | 34.5% | -0.41 | 1.98 | 1.60 | 2.35 | — |
| — | 1.55 | 1.95 | 1.75 | +0.42 | 34.3% | 190 | 34.3% | -0.58 | 3.35 | 2.80 | 3.90 | — |
| — | 0.45 | 1.00 | 0.72 | +0.27 | 34.7% | 192.5 | 34.7% | -0.73 | 4.85 | 4.20 | 5.50 | — |
| — | 0.40 | 0.55 | 0.47 | +0.16 | 35.6% | 195 | 35.6% | -0.84 | 7.00 | 6.30 | 7.70 | — |
| — | 0.05 | 0.30 | 0.17 | +0.09 | 36.8% | 197.5 | 36.8% | -0.91 | 9.35 | 8.10 | 10.60 | — |
| — | — | 0.15 | — | +0.05 | 37.8% | 200 | 37.8% | -0.96 | 11.85 | 10.90 | 12.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 38.2% | 202.5 | 38.2% | -0.98 | 14.10 | 12.80 | 15.40 | — |
| — | — | 0.05 | — | +0.01 | 37.9% | 205 | 37.9% | -1.00 | 16.90 | 15.50 | 18.30 | — |
| — | — | 0.70 | — | +0.00 | 37.0% | 207.5 | — | — | 19.10 | 17.40 | 20.80 | — |
| — | — | 0.05 | — | — | — | 210 | — | — | 21.50 | 20.50 | 22.50 | — |
| — | — | 0.95 | — | +0.00 | 35.1% | 212.5 | 35.1% | -1.00 | 24.35 | 22.90 | 25.80 | — |
| — | — | 0.80 | — | +0.00 | 34.6% | 215 | 34.6% | -1.00 | 26.95 | 25.60 | 28.30 | — |
| — | — | 0.75 | — | +0.00 | 34.4% | 217.5 | 34.4% | -1.00 | 29.20 | 27.60 | 30.80 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 220 | 34.4% | -1.00 | 31.45 | 30.40 | 32.50 | — |
| — | — | 0.75 | — | +0.00 | 34.8% | 225 | 34.8% | -1.00 | 36.95 | 35.60 | 38.30 | — |
| — | — | 0.05 | — | +0.00 | 35.5% | 230 | — | — | 41.65 | 40.50 | 42.80 | — |
| — | — | 1.35 | — | — | — | 235 | — | — | 46.50 | 45.50 | 47.50 | — |
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.