Spot 188.08
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.15 | 18.75 | 17.45 | +0.99 | 57.8% | 170 | 57.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 16.40 | 17.55 | 16.98 | +0.99 | 55.9% | 171 | 55.9% | -0.01 | — | — | 0.45 | — |
| — | 15.45 | 16.60 | 16.02 | +0.99 | 54.0% | 172 | 54.0% | -0.01 | — | — | 2.15 | — |
| — | 14.05 | 16.15 | 15.10 | +0.98 | 53.1% | 172.5 | 53.1% | -0.02 | — | — | 0.25 | — |
| — | 14.40 | 16.20 | 15.30 | +0.98 | 52.2% | 173 | 52.2% | -0.02 | — | — | 0.26 | — |
| — | 13.30 | 15.05 | 14.18 | +0.98 | 50.4% | 174 | — | — | — | — | 0.08 | — |
| — | 11.55 | 14.25 | 12.90 | +0.98 | 48.7% | 175 | 48.7% | -0.03 | — | — | 0.05 | — |
| — | 11.55 | 12.65 | 12.10 | +0.97 | 46.9% | 176 | 46.9% | -0.03 | — | — | 0.13 | — |
| — | 10.15 | 11.70 | 10.93 | +0.96 | 45.2% | 177 | 45.2% | -0.04 | — | — | 0.10 | — |
| — | 9.90 | 11.20 | 10.55 | +0.96 | 44.4% | 177.5 | 44.4% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 9.20 | 10.85 | 10.03 | +0.95 | 43.6% | 178 | — | — | — | — | 0.32 | — |
| — | 7.65 | 10.95 | 9.30 | — | — | 179 | 42.0% | -0.06 | — | — | 0.19 | — |
| — | 7.40 | 8.60 | 8.00 | — | — | 180 | 40.4% | -0.08 | 0.15 | 0.10 | 0.20 | — |
| — | 6.60 | 7.90 | 7.25 | +0.90 | 38.9% | 181 | 38.9% | -0.10 | — | — | 0.56 | — |
| — | 5.70 | 6.75 | 6.22 | +0.87 | 37.5% | 182 | 37.5% | -0.13 | 0.34 | 0.18 | 0.50 | — |
| — | 5.15 | 6.40 | 5.78 | +0.85 | 36.8% | 182.5 | 36.8% | -0.15 | 0.33 | 0.25 | 0.40 | — |
| — | 4.80 | 5.85 | 5.33 | +0.83 | 36.1% | 183 | 33.7% | -0.17 | 0.32 | 0.12 | 0.52 | — |
| — | 3.85 | 5.20 | 4.53 | +0.78 | 34.9% | 184 | 34.9% | -0.22 | — | — | 1.22 | — |
| — | 3.20 | 4.05 | 3.62 | +0.72 | 33.8% | 185 | 33.8% | -0.27 | 0.64 | 0.43 | 0.85 | — |
| — | 2.59 | 3.15 | 2.87 | +0.66 | 32.8% | 186 | — | — | 0.76 | 0.53 | 0.99 | — |
| — | 1.79 | 2.82 | 2.31 | +0.58 | 31.8% | 187 | 31.8% | -0.42 | 1.43 | 0.87 | 1.99 | — |
| — | 1.13 | 2.40 | 1.76 | — | — | 187.5 | 31.4% | -0.46 | 1.47 | 1.09 | 1.85 | — |
| — | 1.09 | 2.02 | 1.55 | +0.50 | 31.0% | 188 | 31.0% | -0.51 | 1.67 | 1.40 | 1.93 | — |
| — | 0.51 | 1.42 | 0.96 | +0.42 | 30.3% | 189 | 30.3% | -0.59 | 2.19 | 1.81 | 2.56 | — |
| — | 0.40 | 0.95 | 0.68 | +0.33 | 29.6% | 190 | 29.6% | -0.68 | 2.83 | 2.46 | 3.20 | — |
| — | 0.05 | 0.58 | 0.32 | +0.25 | 29.0% | 191 | 29.0% | -0.75 | 3.55 | 3.15 | 3.95 | — |
| — | 0.01 | 0.38 | 0.20 | +0.19 | 28.5% | 192 | 28.5% | -0.82 | 4.42 | 3.90 | 4.95 | — |
| — | — | 0.39 | — | +0.16 | 28.3% | 192.5 | 28.3% | -0.84 | 4.95 | 4.25 | 5.65 | — |
| — | — | 0.45 | — | +0.14 | 28.1% | 193 | 28.1% | -0.87 | 5.38 | 4.05 | 6.70 | — |
| — | — | 0.17 | — | +0.09 | 27.8% | 194 | 27.8% | -0.91 | 6.20 | 4.95 | 7.45 | — |
| — | 0.01 | 0.13 | 0.07 | +0.06 | 27.6% | 195 | 27.6% | -0.94 | 7.22 | 6.65 | 7.80 | — |
| — | — | 0.06 | — | +0.04 | 27.5% | 196 | 27.5% | -0.96 | 8.12 | 6.20 | 10.05 | — |
| — | 0.01 | 0.65 | 0.33 | +0.03 | 27.4% | 197 | 27.4% | -0.98 | 8.88 | 7.55 | 10.20 | — |
| — | — | 0.03 | — | +0.02 | 27.4% | 197.5 | 27.4% | -0.99 | 9.57 | 8.20 | 10.95 | — |
| — | — | 0.04 | — | +0.02 | 27.3% | 198 | 27.3% | -0.99 | 10.12 | 8.20 | 12.05 | — |
| — | — | 0.02 | — | +0.01 | 27.2% | 199 | 27.2% | -1.00 | 10.97 | 9.95 | 12.00 | — |
| — | — | 0.03 | — | +0.01 | 27.2% | 200 | 27.2% | -1.00 | 11.97 | 10.55 | 13.40 | — |
| — | — | 1.99 | — | +0.00 | 27.0% | 202.5 | 27.0% | -1.00 | 14.45 | 13.45 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 205 | 27.1% | -1.00 | 16.57 | 15.20 | 17.95 | — |
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.