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 | |
| — | 62.55 | 65.45 | 64.00 | +1.00 | 60.4% | 125 | 60.4% | -0.00 | — | — | 2.13 | — |
| — | 57.35 | 60.45 | 58.90 | +1.00 | 59.1% | 130 | 59.1% | -0.00 | — | — | 2.13 | — |
| — | 52.55 | 55.50 | 54.02 | +1.00 | 57.1% | 135 | 57.1% | -0.00 | — | — | 2.13 | — |
| — | 47.50 | 50.50 | 49.00 | +1.00 | 54.7% | 140 | 54.7% | -0.00 | — | — | 2.13 | — |
| — | 42.55 | 45.55 | 44.05 | +1.00 | 51.9% | 145 | 51.9% | -0.00 | — | — | 0.04 | — |
| — | 37.40 | 40.50 | 38.95 | +1.00 | 48.8% | 150 | 48.8% | -0.00 | — | — | 2.13 | — |
| — | 32.20 | 35.75 | 33.98 | +1.00 | 45.7% | 155 | 45.7% | -0.00 | — | — | 2.14 | — |
| — | 27.70 | 30.60 | 29.15 | +0.99 | 42.4% | 160 | 42.4% | -0.01 | — | — | 2.16 | — |
| — | 22.25 | 25.60 | 23.93 | +0.99 | 39.2% | 165 | 39.2% | -0.01 | — | — | 0.75 | — |
| — | 17.55 | 20.65 | 19.10 | +0.97 | 36.1% | 170 | 36.1% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 13.10 | 15.70 | 14.40 | +0.93 | 33.4% | 175 | 33.4% | -0.07 | 0.27 | 0.19 | 0.34 | — |
| — | 11.20 | 13.35 | 12.28 | +0.89 | 32.4% | 177.5 | 32.4% | -0.11 | 0.45 | 0.32 | 0.57 | — |
| — | 8.90 | 11.10 | 10.00 | +0.84 | 31.5% | 180 | 31.5% | -0.17 | 0.71 | 0.54 | 0.88 | — |
| — | 6.95 | 8.70 | 7.83 | +0.77 | 30.8% | 182.5 | 30.8% | -0.23 | 1.21 | 1.03 | 1.38 | — |
| — | 5.25 | 6.60 | 5.92 | — | — | 185 | — | — | 2.00 | 1.80 | 2.19 | — |
| — | 3.50 | 5.10 | 4.30 | +0.58 | 29.9% | 187.5 | 29.9% | -0.43 | 2.72 | 2.24 | 3.20 | — |
| — | 2.57 | 3.15 | 2.86 | +0.46 | 29.7% | 190 | 29.7% | -0.56 | 4.15 | 3.55 | 4.75 | — |
| — | 1.71 | 2.22 | 1.97 | +0.36 | 29.6% | 192.5 | 29.6% | -0.65 | 5.62 | 5.10 | 6.15 | — |
| — | 1.10 | 1.34 | 1.22 | +0.26 | 29.7% | 195 | 29.7% | -0.76 | 7.70 | 6.75 | 8.65 | — |
| — | 0.55 | 0.88 | 0.71 | +0.18 | 29.8% | 197.5 | 29.8% | -0.83 | 9.47 | 8.60 | 10.35 | — |
| — | 0.34 | 0.52 | 0.43 | +0.11 | 30.1% | 200 | 30.1% | -0.89 | 11.78 | 11.00 | 12.55 | — |
| — | 0.25 | 0.51 | 0.38 | +0.07 | 30.5% | 202.5 | 30.5% | -0.95 | 13.75 | 12.45 | 15.05 | — |
| — | 0.08 | 0.18 | 0.13 | +0.04 | 30.9% | 205 | 30.9% | -0.97 | 16.50 | 15.40 | 17.60 | — |
| — | 0.03 | 0.22 | 0.12 | +0.03 | 31.3% | 207.5 | 31.3% | -0.99 | 19.10 | 17.60 | 20.60 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 31.8% | 210 | 31.8% | -1.00 | 21.43 | 19.75 | 23.10 | — |
| — | — | 0.19 | — | +0.01 | 32.2% | 212.5 | 32.2% | -1.00 | 23.93 | 22.25 | 25.60 | — |
| — | — | 0.73 | — | +0.01 | 32.7% | 215 | 32.7% | -1.00 | 26.43 | 24.75 | 28.10 | — |
| — | — | 1.11 | — | +0.00 | 33.2% | 217.5 | 33.2% | -1.00 | 28.93 | 27.25 | 30.60 | — |
| — | — | 0.34 | — | +0.00 | 33.8% | 220 | 33.8% | -1.00 | 31.43 | 29.75 | 33.10 | — |
| — | — | 0.98 | — | +0.00 | 34.4% | 222.5 | 34.4% | -1.00 | 33.92 | 32.25 | 35.60 | — |
| — | — | 0.06 | — | +0.00 | 35.1% | 225 | 35.1% | -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.