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 | |
| — | 18.00 | 18.75 | 18.38 | +0.96 | 38.4% | 170 | 38.4% | -0.04 | 0.28 | 0.20 | 0.36 | — |
| — | 16.55 | 18.25 | 17.40 | +0.95 | 37.8% | 171 | 37.8% | -0.05 | — | — | 0.62 | — |
| — | 15.35 | 17.50 | 16.43 | +0.95 | 37.2% | 172 | 37.2% | -0.05 | 0.34 | 0.17 | 0.52 | — |
| — | 15.00 | 16.45 | 15.72 | +0.94 | 36.9% | 172.5 | 36.9% | -0.06 | 0.28 | 0.08 | 0.48 | — |
| — | 14.30 | 15.95 | 15.12 | +0.94 | 36.6% | 173 | 36.6% | -0.06 | 0.34 | 0.13 | 0.56 | — |
| — | 13.95 | 14.95 | 14.45 | +0.93 | 36.0% | 174 | 36.0% | -0.07 | 0.29 | 0.14 | 0.45 | — |
| — | 12.90 | 14.05 | 13.47 | — | — | 175 | 35.4% | -0.09 | 0.36 | 0.26 | 0.46 | — |
| — | 11.90 | 13.30 | 12.60 | +0.90 | 34.8% | 176 | 34.8% | -0.10 | 0.39 | 0.18 | 0.59 | — |
| — | 11.00 | 12.05 | 11.53 | +0.88 | 34.2% | 177 | 34.2% | -0.12 | 0.58 | 0.28 | 0.89 | — |
| — | 10.60 | 11.65 | 11.12 | +0.87 | 33.8% | 177.5 | 33.8% | -0.13 | 0.68 | 0.41 | 0.94 | — |
| — | 10.10 | 11.55 | 10.82 | +0.87 | 33.5% | 178 | 33.5% | -0.14 | 0.76 | 0.54 | 0.98 | — |
| — | 9.25 | 10.40 | 9.82 | +0.84 | 32.9% | 179 | 32.9% | -0.16 | 0.70 | 0.21 | 1.20 | — |
| — | 8.45 | 9.40 | 8.93 | +0.82 | 32.2% | 180 | 32.2% | -0.18 | 0.86 | 0.55 | 1.17 | — |
| — | 7.60 | 8.50 | 8.05 | +0.79 | 31.5% | 181 | 31.5% | -0.21 | 1.06 | 0.78 | 1.34 | — |
| — | 6.85 | 7.85 | 7.35 | +0.76 | 30.9% | 182 | 30.9% | -0.24 | 1.23 | 0.92 | 1.53 | — |
| — | 5.50 | 7.40 | 6.45 | +0.75 | 30.5% | 182.5 | 30.5% | -0.25 | 1.21 | 1.02 | 1.40 | — |
| — | 5.10 | 6.90 | 6.00 | +0.73 | 30.2% | 183 | 30.2% | -0.27 | 1.43 | 1.19 | 1.66 | — |
| — | 5.10 | 6.20 | 5.65 | +0.69 | 29.5% | 184 | 29.5% | -0.31 | 1.53 | 1.16 | 1.91 | — |
| — | 4.60 | 5.40 | 5.00 | +0.65 | 28.9% | 185 | 28.9% | -0.35 | 1.98 | 1.69 | 2.27 | — |
| — | 3.25 | 5.20 | 4.22 | +0.61 | 28.2% | 186 | 28.2% | -0.40 | 2.11 | 1.57 | 2.65 | — |
| — | 2.90 | 4.85 | 3.88 | +0.56 | 27.6% | 187 | 27.6% | -0.44 | 2.57 | 2.14 | 3.00 | — |
| — | 3.05 | 3.70 | 3.38 | +0.54 | 27.3% | 187.5 | 27.3% | -0.46 | 3.12 | 2.28 | 3.95 | — |
| — | 2.68 | 3.85 | 3.27 | +0.51 | 27.0% | 188 | 27.0% | -0.49 | 3.10 | 2.51 | 3.70 | — |
| — | 1.89 | 2.94 | 2.42 | +0.46 | 26.4% | 189 | 26.4% | -0.54 | 3.62 | 3.20 | 4.05 | — |
| — | 2.00 | 2.40 | 2.20 | +0.41 | 25.9% | 190 | 25.9% | -0.59 | 4.30 | 3.70 | 4.90 | — |
| — | 1.28 | 2.26 | 1.77 | +0.36 | 25.5% | 191 | 25.5% | -0.65 | 5.17 | 3.95 | 6.40 | — |
| — | 0.85 | 2.04 | 1.45 | +0.31 | 25.1% | 192 | 25.1% | -0.70 | 5.30 | 4.80 | 5.80 | — |
| 1,280 | 1.00 | 1.54 | 1.27 | +0.28 | 24.9% | 192.5 | 24.9% | -0.72 | 5.65 | 5.30 | 6.00 | 345 |
| 34 | 0.90 | 1.25 | 1.07 | +0.26 | 24.8% | 193 | 24.8% | -0.75 | 6.05 | 5.65 | 6.45 | 0 |
| 69 | 0.59 | 1.20 | 0.90 | +0.22 | 24.5% | 194 | 24.5% | -0.79 | 6.70 | 6.20 | 7.20 | — |
| — | 0.42 | 0.91 | 0.67 | +0.17 | 24.3% | 195 | 24.3% | -0.82 | 7.55 | 7.05 | 8.05 | — |
| — | 0.08 | 0.75 | 0.41 | +0.11 | 24.1% | 197.5 | 24.1% | -0.91 | 9.93 | 9.25 | 10.60 | — |
| — | — | 0.30 | — | +0.05 | 24.0% | 200 | 24.0% | -0.96 | 12.12 | 11.45 | 12.80 | — |
| — | 0.03 | 0.45 | 0.24 | +0.03 | 24.1% | 202.5 | 24.1% | -0.99 | 14.45 | 13.45 | 15.45 | — |
| — | 0.01 | 1.25 | 0.63 | +0.01 | 24.1% | 205 | 24.1% | -1.00 | 17.70 | 16.35 | 19.05 | — |
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.