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 | 41.10 | 39.25 | +0.98 | 67.2% | 150 | 67.2% | -0.02 | — | — | 3.30 | — |
| — | 31.90 | 36.00 | 33.95 | +0.97 | 64.2% | 155 | 64.2% | -0.03 | — | — | 3.80 | — |
| — | 27.00 | 31.10 | 29.05 | +0.95 | 61.4% | 160 | 61.4% | -0.05 | — | — | 4.20 | — |
| — | 24.60 | 28.70 | 26.65 | +0.93 | 60.2% | 162.5 | 60.2% | -0.07 | — | — | 3.00 | — |
| — | 22.20 | 26.20 | 24.20 | +0.91 | 59.0% | 165 | 59.0% | -0.09 | — | — | 3.70 | — |
| — | 19.90 | 23.90 | 21.90 | +0.89 | 57.8% | 167.5 | 57.8% | -0.11 | 1.00 | 0.20 | 1.80 | — |
| — | 17.80 | 21.90 | 19.85 | — | — | 170 | — | — | 1.20 | 0.15 | 2.25 | — |
| — | 15.40 | 19.20 | 17.30 | — | — | 172.5 | — | — | — | — | 2.15 | — |
| — | 13.60 | 17.60 | 15.60 | — | — | 175 | — | — | — | — | 2.95 | — |
| — | 11.50 | 14.70 | 13.10 | — | — | 177.5 | — | — | 2.30 | 0.30 | 4.30 | — |
| — | 9.60 | 12.90 | 11.25 | +0.71 | 53.3% | 180 | 53.3% | -0.29 | 3.00 | 2.50 | 3.50 | — |
| — | 8.00 | 11.30 | 9.65 | +0.66 | 52.7% | 182.5 | 52.7% | -0.34 | 3.85 | 3.40 | 4.30 | — |
| — | 6.50 | 10.80 | 8.65 | +0.61 | 52.1% | 185 | 52.1% | -0.39 | 5.55 | 4.40 | 6.70 | — |
| — | 5.00 | 8.60 | 6.80 | +0.55 | 51.6% | 187.5 | 51.6% | -0.45 | 5.45 | 4.20 | 6.70 | — |
| — | 5.60 | 6.80 | 6.20 | +0.49 | 51.1% | 190 | 51.1% | -0.51 | 6.95 | 5.80 | 8.10 | — |
| — | 3.00 | 5.80 | 4.40 | +0.43 | 50.8% | 192.5 | 50.8% | -0.57 | 8.85 | 8.30 | 9.40 | — |
| — | 3.60 | 6.40 | 5.00 | +0.37 | 50.5% | 195 | 50.5% | -0.63 | 10.05 | 8.20 | 11.90 | — |
| — | 1.05 | 5.60 | 3.33 | +0.32 | 50.3% | 197.5 | 50.3% | -0.68 | 12.55 | 10.70 | 14.40 | — |
| — | 1.60 | 4.90 | 3.25 | +0.27 | 50.2% | 200 | 50.2% | -0.73 | 13.85 | 11.60 | 16.10 | — |
| — | 0.55 | 3.80 | 2.17 | +0.22 | 50.1% | 202.5 | 50.1% | -0.78 | 15.35 | 13.60 | 17.10 | — |
| — | — | 2.75 | — | +0.18 | 50.1% | 205 | 50.1% | -0.82 | 18.00 | 16.00 | 20.00 | — |
| — | — | 5.00 | — | +0.15 | 50.1% | 207.5 | 50.1% | -0.86 | 20.10 | 18.00 | 22.20 | — |
| — | 0.20 | 2.00 | 1.10 | +0.12 | 50.2% | 210 | 50.2% | -0.89 | 22.25 | 20.10 | 24.40 | — |
| 1 | — | 3.80 | — | +0.09 | 50.3% | 212.5 | 50.3% | -0.91 | 24.55 | 22.50 | 26.60 | — |
| — | — | 4.00 | — | +0.07 | 50.5% | 215 | 50.5% | -0.93 | 26.95 | 25.00 | 28.90 | — |
| — | — | 2.10 | — | +0.06 | 50.7% | 217.5 | 50.7% | -0.95 | 29.30 | 27.30 | 31.30 | — |
| — | — | 2.95 | — | +0.05 | 51.0% | 220 | 51.0% | -0.96 | 31.70 | 29.70 | 33.70 | — |
| — | — | 2.85 | — | +0.04 | 51.3% | 222.5 | 51.3% | -0.97 | 34.10 | 32.10 | 36.10 | — |
| — | — | 0.55 | — | +0.03 | 51.6% | 225 | 51.6% | -0.98 | 36.60 | 34.60 | 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.