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 | |
| — | 38.00 | 42.20 | 40.10 | +0.94 | 54.8% | 150 | 54.8% | -0.06 | — | — | 5.00 | — |
| — | 33.60 | 37.40 | 35.50 | +0.91 | 53.4% | 155 | 53.4% | -0.09 | 2.00 | 0.50 | 3.50 | — |
| — | 29.00 | 33.50 | 31.25 | +0.88 | 52.2% | 160 | 52.2% | -0.12 | — | — | 4.00 | — |
| — | 27.00 | 31.30 | 29.15 | +0.86 | 51.7% | 162.5 | 51.7% | -0.14 | 2.08 | 0.25 | 3.90 | — |
| 5 | 24.80 | 29.30 | 27.05 | +0.84 | 51.2% | 165 | 48.7% | -0.16 | 2.35 | 0.70 | 4.00 | 25 |
| — | 22.80 | 27.30 | 25.05 | — | — | 167.5 | — | — | 3.25 | 1.10 | 5.40 | — |
| — | 21.00 | 25.60 | 23.30 | — | — | 170 | 50.4% | -0.21 | 4.28 | 2.65 | 5.90 | — |
| — | 19.00 | 23.70 | 21.35 | — | — | 172.5 | — | — | 4.90 | 3.20 | 6.60 | — |
| — | 17.50 | 21.50 | 19.50 | +0.73 | 49.7% | 175 | — | — | 5.25 | 3.20 | 7.30 | — |
| — | 15.60 | 19.80 | 17.70 | — | — | 177.5 | — | — | 6.35 | 4.80 | 7.90 | — |
| — | 14.00 | 18.20 | 16.10 | — | — | 180 | — | — | 6.95 | 4.90 | 9.00 | — |
| — | 13.10 | 16.70 | 14.90 | — | — | 182.5 | — | — | 8.45 | 6.90 | 10.00 | — |
| — | 11.10 | 15.30 | 13.20 | — | — | 185 | — | — | 9.25 | 7.50 | 11.00 | — |
| — | 10.10 | 13.90 | 12.00 | — | — | 187.5 | — | — | 10.40 | 8.60 | 12.20 | — |
| — | 9.10 | 11.60 | 10.35 | — | — | 190 | — | — | 11.70 | 9.90 | 13.50 | — |
| — | 7.50 | 11.60 | 9.55 | +0.48 | 48.2% | 192.5 | 48.2% | -0.52 | 13.05 | 11.30 | 14.80 | — |
| — | 7.90 | 10.50 | 9.20 | +0.45 | 48.1% | 195 | 48.1% | -0.56 | 14.70 | 12.70 | 16.70 | — |
| — | 5.60 | 9.40 | 7.50 | +0.41 | 48.0% | 197.5 | 48.0% | -0.59 | 16.05 | 14.30 | 17.80 | — |
| — | 6.10 | 7.30 | 6.70 | +0.38 | 47.9% | 200 | 47.9% | -0.63 | 17.65 | 15.90 | 19.40 | — |
| — | 3.60 | 8.20 | 5.90 | +0.34 | 47.9% | 202.5 | 47.9% | -0.66 | 19.05 | 17.00 | 21.10 | — |
| — | 3.00 | 7.10 | 5.05 | +0.31 | 47.8% | 205 | 47.8% | -0.70 | 21.15 | 19.40 | 22.90 | — |
| — | 2.15 | 6.40 | 4.28 | +0.28 | 47.8% | 207.5 | 47.8% | -0.73 | 22.65 | 20.60 | 24.70 | — |
| — | 2.00 | 5.80 | 3.90 | +0.25 | 47.7% | 210 | 47.7% | -0.75 | 24.60 | 22.50 | 26.70 | — |
| — | 1.50 | 5.30 | 3.40 | +0.23 | 47.7% | 212.5 | 47.7% | -0.78 | 26.90 | 24.50 | 29.30 | — |
| — | 0.55 | 5.00 | 2.77 | +0.20 | 47.7% | 215 | 47.7% | -0.81 | 28.90 | 26.50 | 31.30 | — |
| — | — | 5.00 | — | +0.16 | 47.8% | 220 | 47.8% | -0.85 | 32.95 | 30.50 | 35.40 | — |
| — | — | 5.00 | — | +0.12 | 47.9% | 225 | 47.9% | -0.89 | 37.50 | 35.10 | 39.90 | — |
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.