Spot 188.43
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.60 | 30.75 | 29.18 | +0.94 | 37.8% | 160 | 37.8% | -0.06 | 0.47 | 0.20 | 0.74 | — |
| — | 23.65 | 26.00 | 24.82 | +0.91 | 36.6% | 165 | 36.6% | -0.09 | 0.87 | 0.43 | 1.31 | — |
| 0 | 20.95 | 23.85 | 22.40 | +0.89 | 36.0% | 167.5 | 36.0% | -0.11 | 1.02 | 0.05 | 2.00 | 3 |
| 0 | 19.80 | 22.45 | 21.12 | +0.87 | 35.7% | 169 | 35.7% | -0.13 | 1.40 | 0.79 | 2.00 | — |
| — | 18.60 | 21.60 | 20.10 | +0.86 | 35.5% | 170 | 35.5% | -0.14 | 1.48 | 0.80 | 2.15 | — |
| — | 18.15 | 20.60 | 19.38 | +0.85 | 35.3% | 171 | 35.3% | -0.15 | 1.42 | 1.04 | 1.79 | — |
| — | 17.10 | 19.95 | 18.52 | +0.84 | 35.1% | 172 | 35.1% | -0.16 | 1.51 | 0.96 | 2.07 | — |
| — | 16.80 | 19.70 | 18.25 | +0.83 | 35.0% | 172.5 | 35.0% | -0.17 | 1.90 | 1.25 | 2.55 | — |
| — | 16.30 | 19.00 | 17.65 | +0.82 | 34.9% | 173 | 34.9% | -0.18 | 1.81 | 1.11 | 2.52 | — |
| — | 15.50 | 18.25 | 16.88 | +0.81 | 34.7% | 174 | 34.7% | -0.19 | 2.19 | 1.50 | 2.89 | — |
| — | 14.70 | 17.55 | 16.12 | +0.80 | 34.5% | 175 | 34.5% | -0.21 | 2.40 | 1.61 | 3.20 | — |
| — | 13.50 | 17.40 | 15.45 | +0.78 | 34.4% | 176 | 34.4% | -0.22 | 2.31 | 1.76 | 2.87 | — |
| — | 13.15 | 15.90 | 14.53 | +0.76 | 34.2% | 177 | 34.2% | -0.24 | 2.60 | 2.09 | 3.10 | — |
| — | 12.80 | 15.50 | 14.15 | +0.76 | 34.1% | 177.5 | 34.1% | -0.25 | 2.84 | 2.13 | 3.55 | — |
| — | 12.45 | 15.15 | 13.80 | +0.75 | 34.0% | 178 | 34.0% | -0.25 | 3.13 | 2.27 | 4.00 | — |
| — | 11.70 | 14.50 | 13.10 | +0.73 | 33.9% | 179 | 33.9% | -0.27 | 3.46 | 2.51 | 4.40 | — |
| — | 11.05 | 13.80 | 12.43 | +0.71 | 33.7% | 180 | 33.7% | -0.29 | 3.65 | 2.85 | 4.45 | — |
| — | 10.95 | 12.95 | 11.95 | +0.69 | 33.6% | 181 | 33.6% | -0.31 | 3.67 | 3.15 | 4.20 | — |
| — | 10.20 | 12.10 | 11.15 | +0.67 | 33.5% | 182 | 33.5% | -0.33 | 4.22 | 3.35 | 5.10 | — |
| — | 10.10 | 11.70 | 10.90 | +0.66 | 33.4% | 182.5 | 33.4% | -0.34 | 4.15 | 3.55 | 4.75 | — |
| — | 9.60 | 11.75 | 10.68 | +0.65 | 33.4% | 183 | 33.4% | -0.35 | 4.80 | 3.90 | 5.70 | — |
| — | 8.90 | 11.25 | 10.07 | +0.63 | 33.3% | 184 | 33.3% | -0.37 | 5.12 | 4.15 | 6.10 | — |
| — | 7.90 | 10.65 | 9.28 | +0.61 | 33.2% | 185 | — | — | 5.20 | 4.65 | 5.75 | — |
| — | 7.30 | 10.05 | 8.68 | — | — | 186 | — | — | 5.58 | 4.95 | 6.20 | — |
| — | 7.15 | 9.00 | 8.07 | — | — | 187 | — | — | 6.47 | 5.30 | 7.65 | — |
| — | 6.45 | 9.25 | 7.85 | — | — | 187.5 | 33.0% | -0.45 | 6.80 | 5.70 | 7.90 | — |
| — | 6.70 | 8.95 | 7.83 | — | — | 188 | 32.9% | -0.46 | 6.80 | 5.80 | 7.80 | — |
| — | 6.40 | 7.80 | 7.10 | — | — | 189 | — | — | 7.22 | 6.35 | 8.10 | — |
| — | 5.95 | 7.35 | 6.65 | — | — | 190 | — | — | 7.92 | 6.85 | 9.00 | — |
| — | 5.55 | 6.90 | 6.22 | +0.48 | 32.8% | 191 | — | — | 8.30 | 7.40 | 9.20 | — |
| — | 5.10 | 6.40 | 5.75 | — | — | 192 | — | — | 8.82 | 7.80 | 9.85 | — |
| — | 4.50 | 6.35 | 5.42 | — | — | 192.5 | — | — | 9.07 | 8.10 | 10.05 | — |
| — | 4.05 | 6.15 | 5.10 | — | — | 193 | 32.7% | -0.57 | 9.70 | 8.50 | 10.90 | — |
| — | 3.70 | 5.55 | 4.62 | +0.42 | 32.7% | 194 | — | — | 10.20 | 9.05 | 11.35 | — |
| — | 3.25 | 5.25 | 4.25 | — | — | 195 | 32.6% | -0.61 | 10.95 | 9.80 | 12.10 | — |
| — | 3.50 | 4.90 | 4.20 | +0.37 | 32.6% | 196 | — | — | 11.45 | 10.15 | 12.75 | — |
| — | 2.65 | 4.45 | 3.55 | — | — | 197 | — | — | 12.10 | 11.00 | 13.20 | — |
| — | 2.30 | 4.35 | 3.33 | — | — | 197.5 | — | — | 12.40 | 11.25 | 13.55 | — |
| — | 2.15 | 4.85 | 3.50 | — | — | 198 | — | — | 12.80 | 11.65 | 13.95 | — |
| — | 1.88 | 3.95 | 2.92 | — | — | 199 | 32.7% | -0.69 | 13.45 | 12.00 | 14.90 | — |
| — | 1.58 | 3.75 | 2.67 | +0.29 | 29.7% | 200 | 32.7% | -0.71 | 14.20 | 12.80 | 15.60 | — |
| — | 1.04 | 2.35 | 1.70 | +0.21 | 32.9% | 205 | — | — | 18.40 | 16.75 | 20.05 | — |
| — | 0.84 | 1.65 | 1.25 | +0.15 | 33.4% | 210 | — | — | 22.48 | 21.00 | 23.95 | — |
| — | 0.28 | 1.35 | 0.81 | +0.11 | 33.9% | 215 | — | — | 27.20 | 25.65 | 28.75 | 0 |
| — | 0.01 | 1.04 | 0.53 | +0.07 | 34.7% | 220 | 34.7% | -0.95 | 31.52 | 30.15 | 32.90 | — |
| — | — | 1.98 | — | +0.05 | 35.5% | 225 | 35.5% | -0.97 | 36.70 | 34.80 | 38.60 | — |
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.