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 | |
| — | 36.35 | 36.60 | 36.48 | +0.99 | 68.4% | 152.5 | 68.4% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 33.85 | 34.10 | 33.98 | +0.99 | 65.0% | 155 | 65.0% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 31.40 | 31.60 | 31.50 | +0.99 | 61.7% | 157.5 | 61.7% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 28.90 | 29.15 | 29.02 | +0.98 | 58.5% | 160 | 58.5% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 26.45 | 26.65 | 26.55 | — | — | 162.5 | — | — | 0.12 | 0.11 | 0.13 | — |
| — | 23.95 | 24.20 | 24.07 | — | — | 165 | — | — | 0.15 | 0.14 | 0.16 | — |
| — | 21.50 | 21.70 | 21.60 | — | — | 167.5 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 19.05 | 19.30 | 19.18 | — | — | 170 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 16.65 | 16.90 | 16.77 | +0.94 | 44.2% | 172.5 | 44.2% | -0.06 | 0.34 | 0.33 | 0.35 | — |
| — | 14.30 | 14.55 | 14.43 | +0.91 | 42.4% | 175 | 42.4% | -0.09 | 0.49 | 0.48 | 0.50 | — |
| — | 12.05 | 12.25 | 12.15 | +0.87 | 41.1% | 177.5 | 41.1% | -0.13 | 0.72 | 0.71 | 0.74 | — |
| — | 9.95 | 10.10 | 10.03 | +0.82 | 40.4% | 180 | 40.4% | -0.18 | 1.09 | 1.08 | 1.10 | — |
| — | 8.00 | 8.15 | 8.07 | +0.75 | 39.9% | 182.5 | 39.9% | -0.25 | 1.64 | 1.61 | 1.66 | — |
| — | 6.25 | 6.40 | 6.33 | +0.66 | 39.1% | 185 | 39.1% | -0.34 | 2.37 | 2.34 | 2.40 | — |
| — | 4.70 | 4.85 | 4.78 | +0.57 | 38.4% | 187.5 | 38.4% | -0.43 | 3.35 | 3.30 | 3.40 | — |
| — | 3.45 | 3.55 | 3.50 | +0.47 | 38.2% | 190 | 38.2% | -0.53 | 4.55 | 4.50 | 4.60 | — |
| — | 2.44 | 2.50 | 2.47 | +0.37 | 38.2% | 192.5 | 38.2% | -0.63 | 6.05 | 6.00 | 6.10 | — |
| — | 1.68 | 1.70 | 1.69 | +0.28 | 38.2% | 195 | 38.2% | -0.72 | 7.80 | 7.70 | 7.90 | — |
| — | 1.13 | 1.27 | 1.20 | +0.21 | 38.4% | 197.5 | 38.4% | -0.79 | 9.75 | 9.65 | 9.85 | — |
| — | 0.76 | 0.78 | 0.77 | +0.15 | 38.7% | 200 | 38.7% | -0.85 | 11.85 | 11.75 | 11.95 | — |
| — | 0.50 | 0.52 | 0.51 | +0.11 | 39.2% | 202.5 | 39.2% | -0.90 | 14.12 | 14.00 | 14.25 | — |
| — | 0.33 | 0.35 | 0.34 | +0.07 | 39.8% | 205 | 39.8% | -0.93 | 16.45 | 16.35 | 16.55 | — |
| — | 0.22 | 0.23 | 0.23 | +0.05 | 40.7% | 207.5 | 40.7% | -0.96 | 18.85 | 18.75 | 18.95 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 41.7% | 210 | 41.7% | -0.97 | 21.30 | 21.20 | 21.40 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 42.9% | 212.5 | 42.9% | -0.98 | 23.77 | 23.65 | 23.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 44.3% | 215 | 44.3% | -0.99 | 26.25 | 26.15 | 26.35 | — |
| 63 | 0.03 | 0.08 | 0.06 | +0.01 | 45.8% | 217.5 | 45.8% | -0.99 | 28.75 | 28.65 | 28.85 | 1 |
| 1,659 | 0.03 | 0.05 | 0.04 | +0.01 | 47.3% | 220 | 47.3% | -1.00 | 31.23 | 31.10 | 31.35 | 1 |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 50.8% | 225 | 50.8% | -1.00 | 36.23 | 36.10 | 36.35 | 1 |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 54.4% | 230 | 54.4% | -1.00 | 41.23 | 41.10 | 41.35 | 0 |
| 338 | 0.01 | 0.04 | 0.03 | +0.00 | 57.7% | 235 | — | — | 46.23 | 46.10 | 46.35 | — |
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.