Spot 188.25
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.60 | 41.60 | 39.60 | +0.94 | 56.0% | 150 | 56.0% | -0.06 | 2.02 | 0.35 | 3.70 | — |
| — | 33.00 | 37.10 | 35.05 | +0.92 | 54.7% | 155 | 54.7% | -0.08 | — | — | 3.30 | — |
| — | 28.90 | 33.00 | 30.95 | +0.90 | 53.4% | 160 | 53.4% | -0.10 | 2.27 | 0.35 | 4.20 | — |
| — | 26.80 | 30.90 | 28.85 | +0.88 | 52.8% | 162.5 | 52.8% | -0.12 | 2.17 | 0.65 | 3.70 | — |
| — | 24.80 | 28.70 | 26.75 | +0.86 | 52.1% | 165 | 52.1% | -0.14 | 2.83 | 1.05 | 4.60 | — |
| — | 22.80 | 26.60 | 24.70 | +0.84 | 51.5% | 167.5 | 51.5% | -0.16 | 3.35 | 1.50 | 5.20 | — |
| — | 20.90 | 24.50 | 22.70 | +0.82 | 50.8% | 170 | 50.8% | -0.18 | 4.00 | 2.00 | 6.00 | — |
| — | 19.10 | 22.70 | 20.90 | +0.79 | 50.2% | 172.5 | 50.2% | -0.21 | 4.55 | 2.60 | 6.50 | — |
| — | 17.30 | 21.00 | 19.15 | +0.77 | 49.6% | 175 | 49.6% | -0.23 | 5.20 | 3.20 | 7.20 | — |
| — | 15.50 | 19.00 | 17.25 | +0.74 | 49.0% | 177.5 | 49.0% | -0.26 | 6.00 | 4.00 | 8.00 | — |
| — | 13.90 | 17.90 | 15.90 | +0.71 | 48.4% | 180 | 48.4% | -0.29 | 6.65 | 4.90 | 8.40 | — |
| — | 12.30 | 15.60 | 13.95 | +0.68 | 47.9% | 182.5 | 47.9% | -0.33 | 7.70 | 5.70 | 9.70 | — |
| — | 10.90 | 14.90 | 12.90 | +0.64 | 47.4% | 185 | 47.4% | -0.36 | 8.85 | 6.80 | 10.90 | — |
| — | 9.50 | 12.90 | 11.20 | +0.61 | 46.9% | 187.5 | 46.9% | -0.40 | 9.95 | 7.90 | 12.00 | — |
| — | 8.30 | 12.40 | 10.35 | +0.57 | 46.5% | 190 | 46.5% | -0.43 | 11.25 | 9.20 | 13.30 | — |
| — | 7.60 | 11.30 | 9.45 | +0.53 | 46.1% | 192.5 | 46.1% | -0.47 | 12.55 | 10.60 | 14.50 | — |
| — | 6.20 | 10.30 | 8.25 | +0.49 | 45.7% | 195 | 45.7% | -0.51 | 14.05 | 12.10 | 16.00 | — |
| — | 5.60 | 9.40 | 7.50 | +0.45 | 45.4% | 197.5 | 45.4% | -0.55 | 15.65 | 13.80 | 17.50 | — |
| — | 4.50 | 8.50 | 6.50 | +0.42 | 45.1% | 200 | 45.1% | -0.59 | 17.20 | 15.40 | 19.00 | — |
| — | 3.70 | 7.50 | 5.60 | +0.38 | 44.9% | 202.5 | 44.9% | -0.63 | 18.85 | 17.20 | 20.50 | — |
| — | 3.20 | 7.00 | 5.10 | +0.34 | 44.7% | 205 | 44.7% | -0.66 | 20.75 | 19.00 | 22.50 | — |
| — | 2.70 | 6.40 | 4.55 | +0.31 | 44.5% | 207.5 | 44.5% | -0.70 | 22.90 | 21.00 | 24.80 | — |
| — | 1.90 | 5.90 | 3.90 | +0.28 | 44.4% | 210 | 44.4% | -0.73 | 24.95 | 22.90 | 27.00 | — |
| — | 1.50 | 5.40 | 3.45 | +0.25 | 44.4% | 212.5 | 44.4% | -0.76 | 26.90 | 24.80 | 29.00 | — |
| — | 1.05 | 5.00 | 3.02 | +0.22 | 44.4% | 215 | 44.4% | -0.79 | 29.00 | 27.00 | 31.00 | — |
| — | 0.75 | 4.80 | 2.77 | +0.19 | 44.4% | 217.5 | 44.4% | -0.82 | 30.75 | 29.00 | 32.50 | — |
| — | 0.40 | 2.80 | 1.60 | +0.17 | 44.5% | 220 | 44.5% | -0.84 | 33.30 | 31.20 | 35.40 | — |
| — | 0.15 | 4.60 | 2.38 | +0.15 | 44.6% | 222.5 | 44.6% | -0.86 | 35.35 | 33.20 | 37.50 | — |
| — | — | 5.00 | — | +0.13 | 44.7% | 225 | 44.7% | -0.88 | 37.85 | 35.70 | 40.00 | — |
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.