Spot 188.23
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 62.35 | 65.45 | 63.90 | +1.00 | 88.2% | 125 | 88.2% | +0.00 | — | — | 0.01 | — |
| — | 57.45 | 60.35 | 58.90 | +1.00 | 85.1% | 130 | 85.1% | +0.00 | — | — | 0.01 | — |
| — | 52.45 | 55.35 | 53.90 | +1.00 | 80.6% | 135 | 80.6% | +0.00 | — | — | 0.11 | — |
| — | 47.45 | 50.35 | 48.90 | +1.00 | 75.2% | 140 | 75.2% | +0.00 | — | — | 2.13 | — |
| — | 42.55 | 45.40 | 43.98 | +1.00 | 69.6% | 145 | 69.6% | +0.00 | — | — | 2.13 | — |
| — | 37.55 | 40.40 | 38.98 | +1.00 | 64.1% | 150 | 64.1% | +0.00 | — | — | 0.44 | — |
| — | 32.55 | 35.40 | 33.98 | +1.00 | 59.1% | 155 | 59.1% | -0.00 | — | — | 0.45 | — |
| — | 27.45 | 30.40 | 28.93 | +1.00 | 54.4% | 160 | 54.4% | -0.00 | — | — | 2.13 | — |
| — | 22.40 | 24.65 | 23.52 | +1.00 | 50.4% | 165 | 50.4% | -0.00 | — | — | 2.13 | — |
| — | 17.40 | 20.50 | 18.95 | +1.00 | 47.1% | 170 | 47.1% | -0.00 | — | — | 2.15 | — |
| — | 12.85 | 15.10 | 13.97 | +0.99 | 44.2% | 175 | 44.2% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 9.90 | 13.10 | 11.50 | +0.98 | 42.7% | 177.5 | 42.7% | -0.03 | 0.09 | 0.04 | 0.13 | — |
| — | 7.70 | 10.35 | 9.03 | +0.93 | 41.0% | 180 | 41.0% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 5.95 | 8.00 | 6.97 | +0.87 | 39.2% | 182.5 | 39.2% | -0.14 | 0.36 | 0.32 | 0.40 | — |
| — | 3.85 | 5.35 | 4.60 | +0.75 | 37.5% | 185 | 37.5% | -0.25 | 0.77 | 0.71 | 0.83 | — |
| — | 2.02 | 3.45 | 2.73 | +0.57 | 36.3% | 187.5 | 36.3% | -0.43 | 1.48 | 1.29 | 1.66 | — |
| — | 1.12 | 1.59 | 1.35 | +0.37 | 35.7% | 190 | 35.7% | -0.63 | 2.75 | 2.25 | 3.25 | — |
| — | 0.38 | 0.70 | 0.54 | +0.21 | 35.6% | 192.5 | 35.6% | -0.80 | 4.38 | 3.75 | 5.00 | — |
| — | 0.15 | 0.25 | 0.20 | +0.09 | 36.1% | 195 | 36.1% | -0.91 | 6.83 | 6.00 | 7.65 | — |
| 382 | 0.08 | 0.12 | 0.10 | +0.04 | 37.0% | 197.5 | 37.0% | -0.97 | 9.03 | 8.30 | 9.75 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 38.2% | 200 | 38.2% | -0.99 | 11.07 | 9.80 | 12.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 38.9% | 202.5 | 38.9% | -1.00 | 13.60 | 12.25 | 14.95 | — |
| — | — | 0.10 | — | +0.00 | 39.3% | 205 | 39.3% | -1.00 | 16.60 | 15.75 | 17.45 | — |
| 244 | — | 0.02 | — | +0.00 | 39.6% | 207.5 | 39.6% | -1.00 | 18.93 | 17.25 | 20.60 | 57 |
| — | — | 0.02 | — | +0.00 | 39.7% | 210 | 39.7% | -1.00 | 21.43 | 19.75 | 23.10 | — |
| — | — | 1.89 | — | +0.00 | 39.8% | 212.5 | 39.8% | -1.00 | 23.93 | 22.25 | 25.60 | — |
| — | — | 0.01 | — | +0.00 | 40.1% | 215 | 40.1% | -1.00 | 26.43 | 24.75 | 28.10 | — |
| — | — | 0.35 | — | +0.00 | 40.3% | 217.5 | 40.3% | -1.00 | 28.93 | 27.25 | 30.60 | — |
| — | — | 0.79 | — | +0.00 | 40.7% | 220 | 40.7% | -1.00 | 31.40 | 29.75 | 33.05 | — |
| — | — | 2.13 | — | +0.00 | 41.1% | 222.5 | 41.1% | -1.00 | 33.95 | 32.25 | 35.65 | — |
| — | — | 2.13 | — | +0.00 | 41.5% | 225 | 41.5% | -1.00 | 36.42 | 34.75 | 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.