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 | |
| — | 36.65 | 36.90 | 36.77 | — | — | 152.5 | — | — | 0.24 | 0.22 | 0.27 | — |
| — | 34.20 | 34.40 | 34.30 | +0.97 | 57.0% | 155 | 57.0% | -0.03 | 0.28 | 0.26 | 0.29 | — |
| — | 31.75 | 31.95 | 31.85 | +0.96 | 54.5% | 157.5 | 54.5% | -0.04 | 0.32 | 0.30 | 0.34 | — |
| — | 29.30 | 29.50 | 29.40 | +0.96 | 52.1% | 160 | 52.1% | -0.04 | 0.36 | 0.35 | 0.37 | — |
| — | 26.85 | 27.10 | 26.98 | +0.95 | 49.8% | 162.5 | 49.8% | -0.05 | 0.43 | 0.41 | 0.45 | — |
| — | 24.45 | 24.65 | 24.55 | +0.93 | 47.8% | 165 | 47.8% | -0.07 | 0.52 | 0.50 | 0.54 | — |
| — | 22.10 | 22.35 | 22.23 | +0.92 | 46.0% | 167.5 | 46.0% | -0.08 | 0.66 | 0.63 | 0.68 | — |
| — | 19.75 | 20.00 | 19.88 | +0.90 | 44.4% | 170 | 44.4% | -0.10 | 0.82 | 0.80 | 0.85 | — |
| — | 17.50 | 17.70 | 17.60 | +0.87 | 43.2% | 172.5 | 43.2% | -0.13 | 1.07 | 1.04 | 1.10 | — |
| — | 15.35 | 15.55 | 15.45 | +0.84 | 42.2% | 175 | 42.2% | -0.16 | 1.40 | 1.37 | 1.43 | — |
| — | 13.30 | 13.50 | 13.40 | +0.79 | 41.5% | 177.5 | 41.5% | -0.21 | 1.86 | 1.83 | 1.89 | — |
| — | 11.40 | 11.60 | 11.50 | +0.74 | 40.9% | 180 | 40.9% | -0.26 | 2.43 | 2.39 | 2.47 | — |
| — | 9.65 | 9.80 | 9.72 | +0.69 | 40.4% | 182.5 | 40.4% | -0.31 | 3.15 | 3.10 | 3.20 | — |
| — | 8.05 | 8.20 | 8.12 | +0.63 | 40.0% | 185 | 40.0% | -0.38 | 4.05 | 4.00 | 4.10 | — |
| — | 6.60 | 6.75 | 6.67 | +0.56 | 39.6% | 187.5 | 39.6% | -0.44 | 5.12 | 5.05 | 5.20 | — |
| — | 5.35 | 5.45 | 5.40 | +0.49 | 39.4% | 190 | 39.4% | -0.51 | 6.33 | 6.25 | 6.40 | — |
| — | 4.25 | 4.35 | 4.30 | +0.42 | 39.2% | 192.5 | 39.2% | -0.58 | 7.75 | 7.65 | 7.85 | — |
| — | 3.30 | 3.45 | 3.38 | +0.36 | 39.1% | 195 | 39.1% | -0.65 | 9.32 | 9.25 | 9.40 | — |
| — | 2.59 | 2.67 | 2.63 | +0.30 | 39.2% | 197.5 | 39.2% | -0.71 | 11.10 | 11.00 | 11.20 | — |
| — | 1.99 | 2.06 | 2.02 | +0.25 | 39.3% | 200 | 39.3% | -0.76 | 12.97 | 12.85 | 13.10 | — |
| — | 1.15 | 1.20 | 1.18 | +0.16 | 39.9% | 205 | 39.9% | -0.85 | 17.15 | 17.05 | 17.25 | — |
| — | 0.87 | 0.92 | 0.90 | +0.13 | 40.3% | 207.5 | 40.3% | -0.88 | 19.38 | 19.25 | 19.50 | — |
| — | 0.66 | 0.71 | 0.69 | +0.10 | 40.8% | 210 | 40.8% | -0.91 | 21.68 | 21.55 | 21.80 | — |
| — | 0.52 | 0.55 | 0.54 | +0.08 | 41.4% | 212.5 | 41.4% | -0.93 | 24.02 | 23.90 | 24.15 | — |
| — | 0.40 | 0.43 | 0.41 | +0.06 | 42.0% | 215 | 42.0% | -0.95 | 26.45 | 26.30 | 26.60 | — |
| — | 0.25 | 0.26 | 0.26 | +0.04 | 43.4% | 220 | 43.4% | -0.97 | 31.30 | 31.20 | 31.40 | — |
| — | 0.14 | 0.19 | 0.17 | +0.03 | 44.9% | 225 | 44.9% | -0.99 | 36.25 | 36.15 | 36.35 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 46.5% | 230 | 46.5% | -1.00 | 41.23 | 41.10 | 41.35 | — |
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.