Spot 188.15
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.20 | 35.20 | 33.70 | +1.00 | 68.6% | 155 | 68.6% | -0.00 | — | — | 0.10 | — |
| — | 29.70 | 32.70 | 31.20 | +0.99 | 68.7% | 157.5 | 68.7% | -0.01 | — | — | 1.05 | — |
| — | 26.10 | 30.20 | 28.15 | +0.99 | 68.7% | 160 | 68.7% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 24.00 | 27.80 | 25.90 | +0.98 | 68.4% | 162.5 | 68.4% | -0.02 | — | — | 0.15 | — |
| — | 21.50 | 25.30 | 23.40 | +0.97 | 68.0% | 165 | 68.0% | -0.03 | — | — | 0.50 | — |
| — | 19.00 | 22.90 | 20.95 | +0.95 | 67.6% | 167.5 | 67.6% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 16.90 | 20.50 | 18.70 | +0.93 | 67.0% | 170 | 67.0% | -0.07 | 0.33 | 0.15 | 0.50 | — |
| — | 14.20 | 18.20 | 16.20 | +0.90 | 66.5% | 172.5 | 66.5% | -0.10 | — | — | 1.30 | — |
| — | 11.90 | 16.20 | 14.05 | +0.86 | 66.1% | 175 | 66.1% | -0.14 | 1.05 | 0.55 | 1.55 | — |
| — | 9.80 | 13.30 | 11.55 | +0.81 | 65.8% | 177.5 | 65.8% | -0.19 | 2.15 | 0.10 | 4.20 | — |
| — | 7.90 | 12.40 | 10.15 | +0.75 | 65.6% | 180 | 65.6% | -0.25 | 2.73 | 1.15 | 4.30 | — |
| — | 6.40 | 10.50 | 8.45 | +0.69 | 65.5% | 182.5 | 65.5% | -0.31 | 2.10 | 1.30 | 2.90 | — |
| — | 5.80 | 8.00 | 6.90 | +0.61 | 65.5% | 185 | 65.5% | -0.39 | 4.05 | 3.30 | 4.80 | — |
| — | 3.20 | 6.40 | 4.80 | +0.54 | 65.5% | 187.5 | 65.5% | -0.46 | 4.75 | 2.60 | 6.90 | — |
| — | 2.90 | 6.40 | 4.65 | +0.46 | 65.4% | 190 | 65.4% | -0.54 | 5.85 | 3.90 | 7.80 | — |
| — | 1.40 | 5.50 | 3.45 | +0.38 | 65.3% | 192.5 | 65.3% | -0.62 | 7.35 | 6.80 | 7.90 | — |
| — | 2.60 | 3.10 | 2.85 | +0.32 | 65.2% | 195 | 65.2% | -0.69 | 9.30 | 8.50 | 10.10 | — |
| — | 1.80 | 2.30 | 2.05 | +0.25 | 64.9% | 197.5 | 64.9% | -0.75 | 11.30 | 9.10 | 13.50 | — |
| — | 1.30 | 1.75 | 1.52 | +0.19 | 64.6% | 200 | 64.6% | -0.81 | 13.20 | 11.00 | 15.40 | — |
| — | 0.80 | 1.30 | 1.05 | +0.15 | 64.2% | 202.5 | 64.2% | -0.86 | 15.80 | 14.20 | 17.40 | — |
| — | 0.60 | 1.20 | 0.90 | +0.11 | 63.7% | 205 | 63.7% | -0.90 | 17.55 | 15.40 | 19.70 | — |
| — | 0.35 | 0.75 | 0.55 | +0.07 | 63.1% | 207.5 | 63.1% | -0.93 | 19.90 | 17.80 | 22.00 | — |
| — | 0.25 | 0.50 | 0.38 | +0.05 | 62.5% | 210 | 62.5% | -0.95 | 22.15 | 20.30 | 24.00 | — |
| — | — | 2.05 | — | +0.03 | 61.8% | 212.5 | 61.8% | -0.97 | 24.70 | 22.70 | 26.70 | — |
| — | — | 0.35 | — | +0.02 | 61.1% | 215 | 61.1% | -0.98 | 27.15 | 25.10 | 29.20 | — |
| — | — | 0.95 | — | +0.01 | 60.4% | 217.5 | 60.4% | -0.99 | 29.50 | 27.50 | 31.50 | — |
| — | — | 0.30 | — | +0.01 | 59.7% | 220 | 59.7% | -1.00 | 32.00 | 30.00 | 34.00 | — |
| — | — | 3.50 | — | +0.00 | 59.1% | 222.5 | 59.1% | -1.00 | 34.45 | 32.50 | 36.40 | — |
| — | — | 0.45 | — | +0.00 | 58.5% | 225 | 58.5% | -1.00 | 37.05 | 35.00 | 39.10 | — |
| — | — | 2.15 | — | +0.00 | 57.9% | 227.5 | 57.9% | -1.00 | 39.55 | 37.50 | 41.60 | — |
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.