Spot 188.64
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.15 | 50.70 | 49.42 | — | — | 140 | — | — | — | — | 0.01 | — |
| — | 43.00 | 45.75 | 44.38 | — | — | 145 | — | — | — | — | 2.13 | — |
| — | 37.80 | 40.75 | 39.27 | — | — | 150 | — | — | — | — | 0.03 | — |
| — | 33.40 | 35.75 | 34.58 | — | — | 155 | — | — | — | — | 0.01 | — |
| — | 28.20 | 30.70 | 29.45 | — | — | 160 | — | — | — | — | 0.01 | — |
| — | 23.40 | 25.70 | 24.55 | — | — | 165 | — | — | — | — | 1.79 | — |
| — | 20.65 | 23.20 | 21.93 | — | — | 167.5 | — | — | — | — | 1.16 | — |
| — | 18.25 | 20.70 | 19.48 | — | — | 170 | — | — | — | — | 2.13 | — |
| — | 15.35 | 18.20 | 16.77 | — | — | 172.5 | — | — | — | — | 0.05 | — |
| — | 12.80 | 15.70 | 14.25 | — | — | 175 | — | — | — | — | 2.13 | — |
| — | 10.85 | 13.20 | 12.03 | — | — | 177.5 | — | — | — | — | 0.61 | — |
| — | 7.40 | 10.75 | 9.07 | — | — | 180 | — | — | — | — | 0.50 | — |
| — | 4.90 | 8.30 | 6.60 | — | — | 182.5 | — | — | — | — | 0.50 | — |
| — | 2.65 | 4.25 | 3.45 | — | — | 185 | — | — | 0.47 | 0.03 | 0.92 | — |
| — | 1.57 | 3.60 | 2.58 | — | — | 187.5 | — | — | 0.95 | 0.16 | 1.75 | — |
| — | 0.48 | 0.70 | 0.59 | — | — | 190 | — | — | 2.09 | 1.48 | 2.70 | — |
| — | — | 0.28 | — | — | — | 192.5 | — | — | 3.75 | 2.04 | 5.45 | — |
| — | — | 0.12 | — | — | — | 195 | — | — | 5.80 | 4.35 | 7.25 | — |
| — | — | 0.05 | — | — | — | 197.5 | — | — | 8.60 | 8.05 | 9.15 | — |
| — | — | 0.01 | — | — | — | 200 | — | — | 10.90 | 9.65 | 12.15 | — |
| — | — | 0.01 | — | — | — | 202.5 | — | — | 13.32 | 11.85 | 14.80 | — |
| — | — | 0.02 | — | — | — | 205 | — | — | 15.80 | 14.35 | 17.25 | — |
| — | — | 0.01 | — | — | — | 207.5 | — | — | 17.98 | 16.80 | 19.15 | — |
| — | — | 0.01 | — | — | — | 210 | — | — | 20.55 | 19.35 | 21.75 | — |
| — | — | 0.10 | — | — | — | 212.5 | — | — | 23.12 | 21.85 | 24.40 | — |
| — | — | 0.04 | — | — | — | 215 | — | — | 25.50 | 24.35 | 26.65 | — |
| — | — | 2.13 | — | — | — | 217.5 | — | — | 28.05 | 26.80 | 29.30 | — |
| — | — | 0.50 | — | — | — | 220 | — | — | 30.55 | 29.30 | 31.80 | — |
| — | — | 2.13 | — | — | — | 222.5 | — | — | 33.10 | 31.85 | 34.35 | — |
| — | — | 1.80 | — | — | — | 225 | — | — | 35.73 | 34.35 | 37.10 | — |
| — | — | 0.75 | — | — | — | 230 | — | — | 40.48 | 39.30 | 41.65 | — |
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.