Spot 188.56
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.40 | 39.70 | 38.55 | +1.00 | 64.8% | 150 | 64.8% | -0.00 | — | — | 0.30 | — |
| — | 34.10 | 38.10 | 36.10 | +1.00 | 64.0% | 152.5 | 64.0% | -0.00 | — | — | 3.00 | — |
| — | 31.80 | 35.60 | 33.70 | +1.00 | 63.2% | 155 | 63.2% | -0.00 | — | — | 3.00 | — |
| — | 29.00 | 33.10 | 31.05 | +1.00 | 62.4% | 157.5 | 62.4% | -0.00 | — | — | 4.20 | — |
| — | 26.60 | 30.60 | 28.60 | +1.00 | 61.7% | 160 | 61.7% | -0.00 | — | — | 1.20 | — |
| — | 24.30 | 28.10 | 26.20 | +0.99 | 61.0% | 162.5 | 61.0% | -0.01 | — | — | 3.80 | — |
| — | 21.60 | 25.70 | 23.65 | +0.98 | 60.4% | 165 | 60.4% | -0.02 | — | — | 1.90 | — |
| — | 19.20 | 23.20 | 21.20 | +0.97 | 59.8% | 167.5 | 59.8% | -0.03 | — | — | 0.65 | — |
| — | 16.80 | 20.80 | 18.80 | +0.96 | 59.3% | 170 | 59.3% | -0.04 | — | — | 0.50 | — |
| — | 14.50 | 18.30 | 16.40 | +0.93 | 58.8% | 172.5 | 58.8% | -0.07 | — | — | 1.00 | — |
| — | 12.60 | 15.70 | 14.15 | +0.90 | 58.4% | 175 | 58.4% | -0.10 | 0.88 | 0.15 | 1.60 | — |
| — | 10.10 | 13.20 | 11.65 | +0.85 | 58.0% | 177.5 | 58.0% | -0.15 | 0.82 | 0.25 | 1.40 | — |
| — | 7.60 | 11.30 | 9.45 | +0.79 | 57.7% | 180 | 57.7% | -0.21 | 0.95 | 0.10 | 1.80 | — |
| — | 6.00 | 10.30 | 8.15 | +0.72 | 57.4% | 182.5 | 57.4% | -0.28 | 1.82 | 1.35 | 2.30 | — |
| — | 5.20 | 8.70 | 6.95 | +0.64 | 57.2% | 185 | 57.2% | -0.36 | 2.83 | 2.25 | 3.40 | — |
| — | 4.50 | 6.20 | 5.35 | +0.55 | 57.0% | 187.5 | 57.0% | -0.45 | 3.17 | 1.85 | 4.50 | — |
| — | 3.30 | 4.50 | 3.90 | +0.46 | 56.9% | 190 | 56.9% | -0.54 | 5.20 | 4.60 | 5.80 | — |
| — | 2.60 | 3.40 | 3.00 | +0.38 | 56.8% | 192.5 | 56.8% | -0.62 | 7.00 | 5.10 | 8.90 | — |
| — | 1.60 | 2.55 | 2.08 | +0.30 | 56.8% | 195 | 56.8% | -0.70 | 8.10 | 6.50 | 9.70 | — |
| — | 0.10 | 3.20 | 1.65 | +0.23 | 56.8% | 197.5 | 56.8% | -0.77 | 10.45 | 8.30 | 12.60 | — |
| — | 0.90 | 1.65 | 1.27 | +0.17 | 56.8% | 200 | 56.8% | -0.83 | 12.00 | 10.30 | 13.70 | — |
| — | 0.55 | 1.20 | 0.88 | +0.12 | 56.9% | 202.5 | 56.9% | -0.88 | 14.65 | 12.50 | 16.80 | — |
| — | 0.15 | 1.30 | 0.72 | +0.09 | 57.0% | 205 | 57.0% | -0.92 | 16.95 | 15.70 | 18.20 | — |
| — | — | 3.00 | — | +0.06 | 57.2% | 207.5 | 57.2% | -0.94 | 19.50 | 17.60 | 21.40 | — |
| — | — | 1.60 | — | +0.04 | 57.4% | 210 | 57.4% | -0.96 | 21.70 | 19.70 | 23.70 | — |
| — | — | 5.00 | — | +0.03 | 57.6% | 212.5 | 57.6% | -0.98 | 24.15 | 22.10 | 26.20 | — |
| — | — | 3.00 | — | +0.02 | 57.9% | 215 | 57.9% | -0.99 | 26.60 | 24.60 | 28.60 | — |
| — | — | 5.00 | — | +0.01 | 58.2% | 217.5 | 58.2% | -0.99 | 29.10 | 27.10 | 31.10 | — |
| — | — | 0.25 | — | +0.01 | 58.6% | 220 | 58.6% | -1.00 | 31.60 | 29.60 | 33.60 | — |
| — | — | 5.00 | — | +0.00 | 59.0% | 222.5 | 59.0% | -1.00 | 34.10 | 32.10 | 36.10 | — |
| — | — | 0.30 | — | +0.00 | 59.4% | 225 | 59.4% | -1.00 | 36.50 | 34.40 | 38.60 | — |
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.