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 | |
| — | 42.20 | 45.90 | 44.05 | +0.99 | 64.7% | 145 | 64.7% | -0.01 | — | — | 1.35 | — |
| — | 37.50 | 41.00 | 39.25 | +0.99 | 61.9% | 150 | 61.9% | -0.01 | 0.20 | 0.10 | 0.30 | — |
| — | 32.10 | 36.10 | 34.10 | +0.98 | 59.4% | 155 | 59.4% | -0.02 | — | — | 1.05 | — |
| — | 27.70 | 31.20 | 29.45 | +0.96 | 57.1% | 160 | 57.1% | -0.04 | 0.38 | 0.20 | 0.55 | — |
| — | 22.50 | 26.50 | 24.50 | +0.93 | 55.2% | 165 | 55.2% | -0.07 | 0.57 | 0.35 | 0.80 | — |
| — | 20.10 | 24.20 | 22.15 | +0.91 | 54.4% | 167.5 | 54.4% | -0.09 | — | — | 3.80 | — |
| — | 18.30 | 21.40 | 19.85 | +0.88 | 53.7% | 170 | 53.7% | -0.12 | 1.18 | 0.35 | 2.00 | — |
| — | 16.10 | 19.10 | 17.60 | +0.85 | 53.0% | 172.5 | 53.0% | -0.15 | 1.32 | 0.95 | 1.70 | — |
| — | 14.50 | 17.00 | 15.75 | +0.81 | 52.5% | 175 | 52.5% | -0.19 | 1.95 | 1.40 | 2.50 | — |
| — | 11.60 | 15.10 | 13.35 | +0.77 | 52.0% | 177.5 | 52.0% | -0.23 | 2.30 | 0.10 | 4.50 | — |
| — | 10.60 | 14.30 | 12.45 | +0.72 | 51.6% | 180 | 51.6% | -0.28 | 3.27 | 2.55 | 4.00 | — |
| — | 8.20 | 11.50 | 9.85 | +0.67 | 51.2% | 182.5 | 51.2% | -0.33 | 4.05 | 2.10 | 6.00 | — |
| — | 7.90 | 10.50 | 9.20 | +0.61 | 51.0% | 185 | 51.0% | -0.39 | 5.10 | 4.20 | 6.00 | — |
| — | 6.30 | 9.80 | 8.05 | +0.55 | 50.7% | 187.5 | 50.7% | -0.45 | 5.95 | 3.60 | 8.30 | — |
| — | 6.00 | 8.50 | 7.25 | +0.49 | 50.6% | 190 | 50.6% | -0.51 | 7.80 | 6.50 | 9.10 | — |
| — | 3.90 | 6.40 | 5.15 | +0.44 | 50.5% | 192.5 | 50.5% | -0.57 | 8.75 | 6.50 | 11.00 | — |
| — | 3.60 | 6.50 | 5.05 | +0.38 | 50.4% | 195 | 50.4% | -0.62 | 10.40 | 8.70 | 12.10 | — |
| — | 1.60 | 5.90 | 3.75 | +0.32 | 50.3% | 197.5 | 50.3% | -0.68 | 12.15 | 10.50 | 13.80 | — |
| — | 2.60 | 3.20 | 2.90 | +0.28 | 50.3% | 200 | 50.3% | -0.73 | 13.45 | 11.50 | 15.40 | — |
| — | 2.05 | 3.60 | 2.83 | +0.23 | 50.3% | 202.5 | 50.3% | -0.78 | 15.75 | 13.50 | 18.00 | — |
| — | 1.00 | 4.40 | 2.70 | +0.19 | 50.3% | 205 | 50.3% | -0.82 | 17.25 | 15.50 | 19.00 | — |
| — | 0.05 | 4.20 | 2.12 | +0.15 | 50.3% | 207.5 | 50.3% | -0.85 | 19.80 | 17.60 | 22.00 | — |
| — | 0.50 | 1.50 | 1.00 | +0.12 | 50.4% | 210 | 50.4% | -0.88 | 22.05 | 20.10 | 24.00 | — |
| — | 0.15 | 3.90 | 2.02 | +0.10 | 50.4% | 212.5 | 50.4% | -0.91 | 24.30 | 22.10 | 26.50 | — |
| — | — | 2.30 | — | +0.08 | 50.5% | 215 | 50.5% | -0.93 | 26.60 | 24.70 | 28.50 | — |
| — | — | 3.90 | — | +0.06 | 50.5% | 217.5 | 50.5% | -0.95 | 29.10 | 27.20 | 31.00 | — |
| — | 0.30 | 2.70 | 1.50 | +0.05 | 50.6% | 220 | 50.6% | -0.96 | 31.55 | 29.60 | 33.50 | — |
| — | — | 0.80 | — | +0.03 | 50.8% | 225 | 50.8% | -0.98 | 36.40 | 34.40 | 38.40 | — |
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.