Spot 188.26
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 39.10 | 37.75 | +1.00 | 38.2% | 150 | — | — | — | — | 0.75 | — |
| — | 33.90 | 36.60 | 35.25 | +1.00 | 37.4% | 152.5 | — | — | — | — | 1.10 | — |
| — | 31.40 | 34.20 | 32.80 | +1.00 | 36.5% | 155 | — | — | — | — | 0.95 | — |
| — | 28.90 | 31.80 | 30.35 | — | — | 157.5 | — | — | — | — | 0.75 | — |
| — | 26.40 | 29.10 | 27.75 | +1.00 | 35.0% | 160 | — | — | — | — | 0.05 | — |
| — | 23.90 | 26.40 | 25.15 | +1.00 | 34.3% | 162.5 | — | — | — | — | 0.75 | — |
| — | 21.40 | 24.60 | 23.00 | — | — | 165 | 33.6% | -0.01 | — | — | 0.75 | — |
| — | 18.90 | 21.80 | 20.35 | — | — | 167.5 | 32.9% | -0.01 | — | — | 0.75 | — |
| — | 16.40 | 19.00 | 17.70 | — | — | 170 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 14.00 | 16.60 | 15.30 | — | — | 172.5 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 12.20 | 14.00 | 13.10 | +0.96 | 31.3% | 175 | 31.3% | -0.08 | 0.45 | 0.35 | 0.55 | — |
| — | 10.00 | 11.80 | 10.90 | — | — | 177.5 | 30.9% | -0.13 | 0.68 | 0.55 | 0.80 | — |
| — | 7.00 | 9.60 | 8.30 | — | — | 180 | 30.5% | -0.20 | 1.10 | 0.85 | 1.35 | — |
| — | 6.20 | 7.90 | 7.05 | +0.78 | 30.1% | 182.5 | 30.1% | -0.29 | 1.90 | 1.50 | 2.30 | — |
| — | 4.60 | 5.60 | 5.10 | +0.67 | 29.9% | 185 | 29.9% | -0.39 | 2.65 | 2.35 | 2.95 | — |
| — | 3.30 | 4.10 | 3.70 | — | — | 187.5 | — | — | 3.75 | 3.40 | 4.10 | — |
| — | 2.15 | 2.70 | 2.42 | — | — | 190 | — | — | 5.25 | 4.50 | 6.00 | — |
| — | 1.50 | 1.95 | 1.73 | — | — | 192.5 | — | — | 7.30 | 6.50 | 8.10 | — |
| — | 0.80 | 1.25 | 1.02 | — | — | 195 | — | — | 9.25 | 8.40 | 10.10 | — |
| — | 0.50 | 0.90 | 0.70 | — | — | 197.5 | — | — | 11.05 | 10.00 | 12.10 | — |
| — | — | 0.55 | — | — | — | 200 | — | — | 13.40 | 12.60 | 14.20 | — |
| — | — | 0.95 | — | — | — | 202.5 | — | — | 16.20 | 14.90 | 17.50 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 205 | — | — | 18.60 | 17.30 | 19.90 | — |
| — | — | 0.75 | — | — | — | 207.5 | — | — | 21.15 | 19.90 | 22.40 | — |
| — | — | 0.75 | — | — | — | 210 | — | — | 23.50 | 22.20 | 24.80 | — |
| — | — | 0.75 | — | — | — | 212.5 | — | — | 26.05 | 24.80 | 27.30 | — |
| — | — | 0.75 | — | — | — | 215 | — | — | 28.60 | 27.40 | 29.80 | — |
| — | — | 0.75 | — | — | — | 220 | 31.4% | -1.00 | 33.55 | 32.30 | 34.80 | — |
| — | — | 0.95 | — | +0.00 | 32.3% | 225 | — | — | 38.55 | 37.30 | 39.80 | — |
| — | — | 0.75 | — | — | — | 230 | 33.3% | -1.00 | 43.55 | 42.30 | 44.80 | — |
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.