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 | 40.60 | 38.80 | +0.99 | 63.6% | 150 | 63.6% | -0.01 | — | — | 0.75 | — |
| — | 34.50 | 38.10 | 36.30 | +0.98 | 62.4% | 152.5 | 62.4% | -0.02 | — | — | 3.50 | — |
| — | 32.00 | 35.70 | 33.85 | +0.98 | 61.2% | 155 | 61.2% | -0.02 | — | — | 4.30 | — |
| — | 29.50 | 33.20 | 31.35 | +0.97 | 60.1% | 157.5 | 60.1% | -0.03 | — | — | 3.50 | — |
| — | 27.00 | 30.80 | 28.90 | +0.97 | 59.0% | 160 | 59.0% | -0.03 | — | — | 0.35 | — |
| — | 24.50 | 28.30 | 26.40 | +0.96 | 57.9% | 162.5 | 57.9% | -0.04 | — | — | 3.70 | — |
| — | 22.00 | 26.00 | 24.00 | +0.94 | 56.9% | 165 | 56.9% | -0.06 | — | — | 2.20 | — |
| — | 20.00 | 23.60 | 21.80 | +0.93 | 55.9% | 167.5 | 55.9% | -0.07 | — | — | 4.00 | — |
| — | 17.50 | 21.30 | 19.40 | +0.91 | 54.9% | 170 | 54.9% | -0.09 | 0.90 | 0.30 | 1.50 | — |
| — | 15.50 | 19.40 | 17.45 | +0.88 | 54.1% | 172.5 | 54.1% | -0.12 | — | — | 2.15 | — |
| — | 13.00 | 16.30 | 14.65 | +0.86 | 53.3% | 175 | 53.3% | -0.14 | 2.25 | 1.00 | 3.50 | — |
| — | 11.60 | 15.30 | 13.45 | +0.82 | 52.6% | 177.5 | 52.6% | -0.18 | 2.40 | 0.50 | 4.30 | — |
| — | 9.50 | 13.50 | 11.50 | +0.78 | 52.0% | 180 | 52.0% | -0.22 | 1.88 | 0.75 | 3.00 | — |
| — | 7.50 | 11.80 | 9.65 | +0.73 | 51.5% | 182.5 | 51.5% | -0.27 | 3.50 | 1.50 | 5.50 | — |
| — | 6.50 | 10.30 | 8.40 | +0.68 | 51.1% | 185 | 51.1% | -0.32 | 4.20 | 2.00 | 6.40 | — |
| — | 5.20 | 8.80 | 7.00 | +0.63 | 50.8% | 187.5 | 50.8% | -0.37 | 5.50 | 3.50 | 7.50 | — |
| — | 4.40 | 7.60 | 6.00 | +0.57 | 50.5% | 190 | 50.5% | -0.43 | 6.75 | 4.50 | 9.00 | — |
| — | 2.20 | 5.70 | 3.95 | +0.51 | 50.4% | 192.5 | 50.4% | -0.49 | 8.25 | 6.00 | 10.50 | — |
| — | 1.60 | 4.10 | 2.85 | +0.45 | 50.3% | 195 | 50.3% | -0.55 | 9.75 | 7.50 | 12.00 | — |
| — | 1.00 | 5.00 | 3.00 | +0.39 | 50.3% | 197.5 | 50.3% | -0.61 | 11.50 | 9.50 | 13.50 | — |
| — | 1.55 | 4.00 | 2.77 | +0.34 | 50.3% | 200 | 50.3% | -0.66 | 13.40 | 11.50 | 15.30 | — |
| — | 0.40 | 3.40 | 1.90 | +0.29 | 50.4% | 202.5 | 50.4% | -0.72 | 15.50 | 13.50 | 17.50 | — |
| — | 0.80 | 1.45 | 1.12 | +0.24 | 50.6% | 205 | 50.6% | -0.76 | 17.50 | 15.50 | 19.50 | — |
| — | — | 3.20 | — | +0.20 | 50.8% | 207.5 | 50.8% | -0.80 | 19.55 | 17.60 | 21.50 | — |
| — | — | 2.35 | — | +0.16 | 51.0% | 210 | 51.0% | -0.84 | 22.05 | 20.10 | 24.00 | — |
| — | — | 3.90 | — | +0.13 | 51.2% | 212.5 | 51.2% | -0.87 | 24.25 | 22.50 | 26.00 | — |
| — | — | 4.20 | — | +0.11 | 51.5% | 215 | 51.5% | -0.90 | 26.95 | 24.90 | 29.00 | — |
| — | — | 4.70 | — | +0.09 | 51.9% | 217.5 | 51.9% | -0.92 | 29.15 | 27.30 | 31.00 | — |
| — | — | 2.15 | — | +0.07 | 52.3% | 220 | 52.3% | -0.93 | 31.60 | 29.70 | 33.50 | — |
| — | — | 4.60 | — | +0.06 | 52.7% | 222.5 | 52.7% | -0.95 | 34.10 | 32.20 | 36.00 | — |
| — | — | 0.60 | — | +0.05 | 53.1% | 225 | 53.1% | -0.96 | 36.75 | 34.70 | 38.80 | — |
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.