Spot 188.64
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 50.30 | 48.90 | +1.00 | 48.9% | 140 | 48.9% | -0.00 | — | — | 2.00 | — |
| — | 42.50 | 45.70 | 44.10 | +1.00 | 45.9% | 145 | 45.9% | -0.00 | — | — | 2.15 | — |
| — | 37.50 | 40.30 | 38.90 | +1.00 | 42.8% | 150 | 42.8% | -0.00 | — | — | 2.15 | — |
| — | 32.60 | 35.30 | 33.95 | +1.00 | 39.8% | 155 | 39.8% | -0.00 | — | — | 2.15 | — |
| — | 27.60 | 30.30 | 28.95 | +1.00 | 37.0% | 160 | — | — | — | — | 2.15 | — |
| — | 25.10 | 28.10 | 26.60 | — | — | 162.5 | — | — | — | — | 2.15 | — |
| — | 22.60 | 25.30 | 23.95 | — | — | 165 | 34.4% | -0.00 | — | — | 2.15 | — |
| — | 20.10 | 22.70 | 21.40 | — | — | 167.5 | — | — | — | — | 2.15 | — |
| — | 17.60 | 20.20 | 18.90 | — | — | 170 | 32.1% | -0.01 | — | — | 2.15 | — |
| — | 15.10 | 17.80 | 16.45 | +0.98 | 31.1% | 172.5 | — | — | — | — | 2.20 | — |
| — | 12.90 | 15.30 | 14.10 | +0.97 | 30.1% | 175 | 30.1% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 10.50 | 12.90 | 11.70 | +0.94 | 29.2% | 177.5 | 29.2% | -0.06 | — | — | 0.75 | — |
| — | 8.30 | 10.30 | 9.30 | +0.89 | 28.3% | 180 | 28.3% | -0.11 | 0.35 | 0.20 | 0.50 | — |
| — | 5.90 | 8.30 | 7.10 | +0.82 | 27.5% | 182.5 | 27.5% | -0.18 | — | — | 0.75 | — |
| — | 4.60 | 6.30 | 5.45 | +0.71 | 26.8% | 185 | 26.8% | -0.29 | 1.12 | 0.95 | 1.30 | — |
| — | 2.60 | 3.80 | 3.20 | +0.58 | 26.4% | 187.5 | 26.4% | -0.42 | 2.08 | 1.05 | 3.10 | — |
| — | 1.65 | 2.30 | 1.98 | +0.44 | 26.3% | 190 | 26.3% | -0.57 | 3.08 | 1.75 | 4.40 | — |
| — | 1.00 | 1.45 | 1.23 | +0.30 | 26.6% | 192.5 | 26.6% | -0.70 | 4.80 | 3.60 | 6.00 | — |
| — | 0.50 | 0.80 | 0.65 | +0.20 | 26.9% | 195 | 26.9% | -0.81 | 6.55 | 5.60 | 7.50 | 16 |
| 5 | 0.25 | 0.55 | 0.40 | +0.12 | 27.2% | 197.5 | 27.2% | -0.89 | 8.90 | 7.70 | 10.10 | 0 |
| 174 | 0.15 | 0.30 | 0.23 | +0.07 | 27.6% | 200 | 27.6% | -0.94 | 11.40 | 10.40 | 12.40 | 0 |
| 16 | — | 0.45 | — | +0.04 | 28.0% | 202.5 | 28.0% | -0.98 | 13.70 | 12.50 | 14.90 | 0 |
| 533 | — | 0.90 | — | +0.02 | 28.5% | 205 | 28.5% | -0.99 | 16.15 | 15.00 | 17.30 | — |
| — | — | 0.45 | — | +0.01 | 29.1% | 207.5 | 29.1% | -1.00 | 19.00 | 17.50 | 20.50 | — |
| — | — | 0.60 | — | +0.00 | 29.7% | 210 | 29.7% | -1.00 | 21.65 | 20.00 | 23.30 | — |
| — | — | 2.15 | — | +0.00 | 30.4% | 212.5 | 30.4% | -1.00 | 23.75 | 21.90 | 25.60 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 215 | 31.1% | -1.00 | 26.30 | 25.00 | 27.60 | — |
| — | — | 2.15 | — | +0.00 | 31.9% | 217.5 | 31.9% | -1.00 | 28.60 | 26.90 | 30.30 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 220 | 32.8% | -1.00 | 31.30 | 30.00 | 32.60 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 225 | 34.5% | -1.00 | 36.40 | 35.00 | 37.80 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 230 | 36.4% | -1.00 | 41.45 | 40.00 | 42.90 | — |
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.