Spot 188.79
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.00 | 45.80 | 43.90 | +1.00 | 69.5% | 145 | 69.5% | -0.00 | — | — | 1.35 | — |
| — | 37.50 | 41.00 | 39.25 | +1.00 | 66.7% | 150 | 66.7% | -0.00 | — | — | 1.70 | — |
| — | 32.00 | 35.90 | 33.95 | +1.00 | 64.1% | 155 | 64.1% | -0.00 | — | — | 3.40 | — |
| — | 29.50 | 33.30 | 31.40 | +1.00 | 62.8% | 157.5 | 62.8% | -0.00 | — | — | 3.40 | — |
| — | 27.30 | 30.80 | 29.05 | +1.00 | 61.6% | 160 | 61.6% | -0.00 | — | — | 3.40 | — |
| — | 24.50 | 28.30 | 26.40 | +0.99 | 60.5% | 162.5 | 60.5% | -0.01 | — | — | 3.40 | — |
| — | 22.80 | 25.90 | 24.35 | +0.99 | 59.4% | 165 | 59.4% | -0.01 | — | — | 3.50 | — |
| — | 19.50 | 23.50 | 21.50 | +0.98 | 58.4% | 167.5 | 58.4% | -0.02 | — | — | 3.50 | — |
| — | 17.00 | 21.00 | 19.00 | +0.96 | 57.5% | 170 | 57.5% | -0.04 | — | — | 0.25 | — |
| — | 14.90 | 18.70 | 16.80 | +0.94 | 56.6% | 172.5 | 56.6% | -0.06 | — | — | 1.30 | — |
| — | 13.20 | 16.70 | 14.95 | +0.91 | 55.8% | 175 | 55.8% | -0.09 | — | — | 0.80 | — |
| — | 11.10 | 14.50 | 12.80 | +0.87 | 55.1% | 177.5 | 55.1% | -0.13 | — | — | 1.30 | — |
| — | 8.00 | 11.50 | 9.75 | +0.81 | 54.5% | 180 | 54.5% | -0.19 | 1.30 | 1.00 | 1.60 | — |
| — | 7.00 | 10.50 | 8.75 | +0.74 | 54.0% | 182.5 | 54.0% | -0.26 | 1.77 | 1.35 | 2.20 | — |
| — | 4.40 | 8.50 | 6.45 | +0.66 | 53.5% | 185 | 53.5% | -0.34 | 2.10 | 1.10 | 3.10 | — |
| — | 4.00 | 6.50 | 5.25 | +0.56 | 53.2% | 187.5 | 53.2% | -0.44 | 4.15 | 2.80 | 5.50 | — |
| — | 2.50 | 6.00 | 4.25 | +0.47 | 53.0% | 190 | 53.0% | -0.53 | 5.05 | 3.40 | 6.70 | — |
| — | 1.50 | 4.50 | 3.00 | +0.38 | 52.8% | 192.5 | 52.8% | -0.62 | 6.50 | 4.90 | 8.10 | — |
| — | 1.60 | 2.90 | 2.25 | +0.29 | 52.7% | 195 | 52.7% | -0.71 | 8.15 | 6.30 | 10.00 | — |
| — | 0.95 | 1.55 | 1.25 | +0.22 | 52.7% | 197.5 | 52.7% | -0.78 | 9.85 | 7.70 | 12.00 | — |
| — | 0.55 | 1.25 | 0.90 | +0.16 | 52.6% | 200 | 52.6% | -0.85 | 12.20 | 10.60 | 13.80 | — |
| — | 0.05 | 3.70 | 1.88 | +0.11 | 52.6% | 202.5 | 52.6% | -0.89 | 14.20 | 12.00 | 16.40 | — |
| — | 0.10 | 0.55 | 0.33 | +0.08 | 52.7% | 205 | 52.7% | -0.93 | 16.50 | 14.50 | 18.50 | — |
| — | 0.05 | 1.45 | 0.75 | +0.05 | 52.8% | 207.5 | 52.8% | -0.96 | 18.90 | 16.90 | 20.90 | — |
| — | — | 3.50 | — | +0.03 | 52.9% | 210 | 52.9% | -0.97 | 21.35 | 19.40 | 23.30 | — |
| — | — | 0.25 | — | +0.02 | 53.0% | 212.5 | 53.0% | -0.99 | 23.70 | 21.70 | 25.70 | — |
| — | — | 0.20 | — | +0.01 | 53.1% | 215 | 53.1% | -0.99 | 26.30 | 24.30 | 28.30 | — |
| — | — | 2.10 | — | +0.01 | 53.3% | 217.5 | 53.3% | -1.00 | 28.80 | 26.80 | 30.80 | — |
| — | — | 3.40 | — | +0.00 | 53.5% | 220 | 53.5% | -1.00 | 31.30 | 29.30 | 33.30 | — |
| — | — | 2.60 | — | +0.00 | 53.8% | 222.5 | 53.8% | -1.00 | 33.80 | 31.80 | 35.80 | — |
| — | — | 0.35 | — | +0.00 | 54.1% | 225 | 54.1% | -1.00 | 36.30 | 34.30 | 38.30 | — |
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.