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 | |
| — | 37.00 | 40.70 | 38.85 | +1.00 | 73.8% | 150 | 73.8% | -0.00 | — | — | 0.75 | — |
| — | 34.00 | 37.90 | 35.95 | +1.00 | 71.9% | 152.5 | 71.9% | -0.00 | — | — | 3.60 | — |
| — | 31.50 | 35.40 | 33.45 | +1.00 | 70.1% | 155 | 70.1% | -0.00 | — | — | 0.50 | — |
| — | 29.00 | 32.90 | 30.95 | +1.00 | 68.3% | 157.5 | 68.3% | -0.00 | — | — | 3.60 | — |
| — | 26.50 | 30.40 | 28.45 | +1.00 | 66.4% | 160 | 66.4% | -0.00 | — | — | 0.50 | — |
| — | 24.00 | 28.00 | 26.00 | +0.99 | 64.6% | 162.5 | 64.6% | -0.01 | — | — | 3.60 | — |
| — | 21.50 | 25.50 | 23.50 | +0.99 | 62.7% | 165 | 62.7% | -0.01 | — | — | 0.05 | — |
| — | 19.50 | 23.00 | 21.25 | +0.98 | 60.8% | 167.5 | 60.8% | -0.02 | — | — | 3.60 | — |
| — | 17.00 | 20.50 | 18.75 | +0.97 | 58.9% | 170 | 58.9% | -0.03 | — | — | 0.40 | — |
| — | 14.50 | 18.00 | 16.25 | +0.96 | 57.1% | 172.5 | 57.1% | -0.04 | — | — | 0.35 | — |
| — | 12.00 | 15.60 | 13.80 | +0.94 | 55.5% | 175 | 55.5% | -0.06 | — | — | 0.70 | — |
| — | 9.50 | 13.30 | 11.40 | +0.91 | 54.3% | 177.5 | 54.3% | -0.09 | — | — | 3.80 | — |
| — | 7.50 | 11.40 | 9.45 | +0.87 | 53.4% | 180 | 53.4% | -0.13 | 0.57 | 0.30 | 0.85 | — |
| — | 5.50 | 9.10 | 7.30 | +0.82 | 53.0% | 182.5 | 53.0% | -0.19 | 2.30 | 0.70 | 3.90 | — |
| — | 5.00 | 6.70 | 5.85 | +0.75 | 52.9% | 185 | 52.9% | -0.25 | 1.65 | 0.40 | 2.90 | — |
| — | 2.00 | 6.10 | 4.05 | +0.67 | 53.1% | 187.5 | 53.1% | -0.33 | 3.00 | 1.00 | 5.00 | — |
| — | 0.80 | 4.30 | 2.55 | +0.59 | 53.4% | 190 | 53.4% | -0.42 | 4.85 | 3.20 | 6.50 | — |
| — | 0.45 | 5.00 | 2.73 | +0.49 | 53.9% | 192.5 | 53.9% | -0.51 | 6.00 | 4.00 | 8.00 | — |
| — | 0.50 | 4.10 | 2.30 | +0.41 | 54.4% | 195 | 54.4% | -0.60 | 8.00 | 6.50 | 9.50 | — |
| — | 0.10 | 1.90 | 1.00 | +0.32 | 54.9% | 197.5 | 54.9% | -0.68 | 9.50 | 7.50 | 11.50 | — |
| — | 0.05 | 1.00 | 0.53 | +0.25 | 55.4% | 200 | 55.4% | -0.75 | 12.40 | 10.80 | 14.00 | — |
| — | 0.15 | 2.00 | 1.07 | +0.19 | 55.9% | 202.5 | 55.9% | -0.82 | 14.05 | 12.10 | 16.00 | — |
| — | — | 0.35 | — | +0.13 | 56.4% | 205 | 56.4% | -0.87 | 16.65 | 14.80 | 18.50 | — |
| — | — | 3.70 | — | +0.10 | 57.0% | 207.5 | 57.0% | -0.91 | 19.10 | 17.20 | 21.00 | — |
| — | — | 1.55 | — | +0.07 | 57.6% | 210 | 57.6% | -0.94 | 21.60 | 19.70 | 23.50 | — |
| — | — | 1.55 | — | +0.05 | 58.3% | 212.5 | 58.3% | -0.96 | 24.10 | 22.20 | 26.00 | — |
| — | — | 1.50 | — | +0.03 | 59.0% | 215 | 59.0% | -0.97 | 26.45 | 24.70 | 28.20 | — |
| — | — | 4.30 | — | +0.02 | 59.8% | 217.5 | 59.8% | -0.98 | 29.10 | 27.20 | 31.00 | — |
| — | — | 0.25 | — | +0.01 | 60.6% | 220 | 60.6% | -0.99 | 31.60 | 29.70 | 33.50 | — |
| — | — | 3.60 | — | +0.01 | 61.4% | 222.5 | 61.4% | -1.00 | 34.10 | 32.20 | 36.00 | — |
| — | — | 0.40 | — | +0.01 | 62.2% | 225 | 62.2% | -1.00 | 36.60 | 34.70 | 38.50 | — |
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.