Spot 188.80
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.25 | 37.50 | 37.38 | +0.95 | 50.4% | 152.5 | 50.4% | -0.05 | 0.61 | 0.57 | 0.66 | — |
| — | 34.90 | 35.15 | 35.02 | +0.94 | 49.2% | 155 | 49.2% | -0.06 | 0.73 | 0.69 | 0.78 | — |
| — | 32.55 | 32.80 | 32.67 | +0.93 | 48.2% | 157.5 | 48.2% | -0.07 | 0.86 | 0.82 | 0.91 | — |
| — | 30.20 | 30.45 | 30.32 | +0.91 | 47.2% | 160 | 47.2% | -0.09 | 1.05 | 1.02 | 1.08 | — |
| — | 27.95 | 28.20 | 28.07 | +0.90 | 46.3% | 162.5 | 46.3% | -0.10 | 1.26 | 1.24 | 1.29 | — |
| — | 25.70 | 26.00 | 25.85 | +0.88 | 45.5% | 165 | 45.5% | -0.12 | 1.53 | 1.49 | 1.58 | — |
| — | 23.55 | 23.80 | 23.68 | +0.85 | 44.8% | 167.5 | 44.8% | -0.15 | 1.88 | 1.83 | 1.93 | — |
| — | 21.50 | 21.75 | 21.62 | +0.83 | 44.2% | 170 | 44.2% | -0.17 | 2.33 | 2.24 | 2.43 | — |
| — | 19.45 | 19.75 | 19.60 | +0.80 | 43.6% | 172.5 | 43.6% | -0.20 | 2.77 | 2.72 | 2.83 | — |
| — | 17.55 | 17.80 | 17.68 | +0.76 | 43.1% | 175 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 15.75 | 16.00 | 15.88 | +0.73 | 42.7% | 177.5 | — | — | 4.00 | 3.95 | 4.05 | — |
| — | 14.05 | 14.25 | 14.15 | — | — | 180 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 12.45 | 12.65 | 12.55 | — | — | 182.5 | — | — | 5.70 | 5.60 | 5.80 | — |
| — | 10.95 | 11.15 | 11.05 | — | — | 185 | 41.8% | -0.40 | 6.67 | 6.60 | 6.75 | — |
| — | 9.55 | 9.80 | 9.68 | +0.56 | 41.6% | 187.5 | 41.6% | -0.45 | 7.80 | 7.70 | 7.90 | — |
| — | 8.30 | 8.50 | 8.40 | +0.51 | 41.4% | 190 | 41.4% | -0.49 | 9.05 | 8.95 | 9.15 | — |
| — | 7.15 | 7.35 | 7.25 | +0.47 | 41.3% | 192.5 | 41.3% | -0.54 | 10.40 | 10.30 | 10.50 | — |
| — | 6.15 | 6.35 | 6.25 | +0.42 | 41.2% | 195 | 41.2% | -0.58 | 11.90 | 11.80 | 12.00 | — |
| — | 5.25 | 5.40 | 5.33 | +0.38 | 41.1% | 197.5 | 41.1% | -0.63 | 13.47 | 13.35 | 13.60 | — |
| — | 4.45 | 4.55 | 4.50 | +0.34 | 41.1% | 200 | 41.1% | -0.67 | 15.18 | 15.05 | 15.30 | — |
| — | 3.75 | 3.90 | 3.83 | +0.30 | 41.1% | 202.5 | 41.1% | -0.71 | 17.00 | 16.85 | 17.15 | — |
| — | 3.15 | 3.25 | 3.20 | +0.26 | 41.2% | 205 | 41.2% | -0.75 | 18.90 | 18.75 | 19.05 | — |
| — | 2.65 | 2.76 | 2.71 | +0.23 | 41.2% | 207.5 | 41.2% | -0.78 | 20.90 | 20.75 | 21.05 | — |
| — | 2.21 | 2.32 | 2.27 | +0.20 | 41.3% | 210 | 41.3% | -0.81 | 22.95 | 22.80 | 23.10 | — |
| — | 1.84 | 1.95 | 1.90 | +0.17 | 41.5% | 212.5 | 41.5% | -0.84 | 25.10 | 24.95 | 25.25 | — |
| — | 1.53 | 1.62 | 1.57 | +0.15 | 41.6% | 215 | 41.6% | -0.86 | 27.30 | 27.15 | 27.45 | — |
| — | 1.05 | 1.13 | 1.09 | +0.11 | 42.0% | 220 | 42.0% | -0.90 | 31.85 | 31.70 | 32.00 | — |
| — | 0.74 | 0.80 | 0.77 | +0.08 | 42.5% | 225 | 42.5% | -0.93 | 36.58 | 36.40 | 36.75 | — |
| — | 0.51 | 0.55 | 0.53 | +0.06 | 43.1% | 230 | 43.1% | -0.96 | 41.40 | 41.25 | 41.55 | — |
| — | 0.37 | 0.42 | 0.40 | +0.04 | 43.8% | 235 | 43.8% | -0.98 | 46.30 | 46.15 | 46.45 | — |
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.