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 | |
| — | 36.60 | 38.85 | 37.73 | +1.00 | 45.7% | 151 | — | — | — | — | 0.95 | — |
| — | 34.20 | 36.80 | 35.50 | — | — | 153 | — | — | — | — | 1.16 | — |
| — | 33.40 | 35.60 | 34.50 | +1.00 | 44.3% | 154 | 44.3% | +0.00 | — | — | 0.96 | — |
| — | 31.20 | 33.55 | 32.38 | +1.00 | 43.4% | 156 | 43.4% | +0.00 | — | — | 1.16 | — |
| — | 30.15 | 32.75 | 31.45 | +1.00 | 42.9% | 157 | 42.9% | -0.00 | — | — | 0.95 | — |
| — | 28.15 | 30.80 | 29.48 | +1.00 | 42.1% | 159 | 42.1% | -0.00 | — | — | 0.95 | — |
| — | 27.15 | 29.55 | 28.35 | +1.00 | 41.6% | 160 | 41.6% | -0.00 | — | — | 0.75 | — |
| — | 24.65 | 28.25 | 26.45 | +1.00 | 40.8% | 162 | 40.8% | -0.00 | — | — | 0.75 | — |
| — | 24.20 | 26.60 | 25.40 | +1.00 | 40.4% | 163 | 40.4% | -0.00 | — | — | 0.30 | — |
| — | 22.40 | 24.60 | 23.50 | +1.00 | 39.6% | 165 | 39.6% | -0.00 | — | — | 0.38 | — |
| — | 21.20 | 23.60 | 22.40 | +1.00 | 39.2% | 166 | 39.2% | -0.00 | — | — | 0.75 | — |
| — | 20.20 | 22.65 | 21.43 | +1.00 | 38.8% | 167 | 38.8% | -0.00 | — | — | 0.75 | — |
| — | 19.20 | 21.85 | 20.52 | +1.00 | 38.5% | 168 | 38.5% | -0.00 | — | — | 0.75 | — |
| — | 18.30 | 20.90 | 19.60 | +1.00 | 38.1% | 169 | 38.1% | -0.00 | — | — | 0.50 | — |
| — | 17.20 | 19.80 | 18.50 | +1.00 | 37.8% | 170 | 37.8% | -0.00 | — | — | 0.59 | — |
| — | 16.20 | 18.85 | 17.52 | +1.00 | 37.5% | 171 | 37.5% | -0.00 | — | — | 0.82 | — |
| — | 15.20 | 17.65 | 16.43 | +1.00 | 37.1% | 172 | 37.1% | -0.00 | — | — | 0.77 | — |
| — | 14.75 | 17.15 | 15.95 | +1.00 | 37.0% | 172.5 | 37.0% | -0.00 | — | — | 0.53 | — |
| — | 15.15 | 16.65 | 15.90 | +1.00 | 36.8% | 173 | 36.8% | -0.00 | — | — | 0.42 | — |
| — | 14.05 | 15.65 | 14.85 | +0.99 | 36.5% | 174 | 36.5% | -0.01 | — | — | 0.44 | — |
| — | 13.00 | 14.90 | 13.95 | +0.99 | 36.3% | 175 | 36.3% | -0.01 | — | — | 0.39 | — |
| — | 12.00 | 13.95 | 12.97 | +0.98 | 36.0% | 176 | 36.0% | -0.02 | — | — | 0.53 | — |
| — | 11.05 | 12.75 | 11.90 | +0.98 | 35.8% | 177 | 35.8% | -0.03 | — | — | 0.37 | — |
| — | 10.50 | 12.20 | 11.35 | +0.97 | 35.6% | 177.5 | 35.6% | -0.03 | — | — | 0.40 | — |
| — | 10.05 | 11.75 | 10.90 | +0.97 | 35.5% | 178 | 35.5% | -0.03 | — | — | 0.22 | — |
| — | 9.15 | 10.75 | 9.95 | +0.95 | 35.3% | 179 | 35.3% | -0.05 | 0.17 | 0.01 | 0.32 | — |
| — | 8.20 | 9.90 | 9.05 | +0.93 | 35.1% | 180 | 35.1% | -0.07 | 0.22 | 0.02 | 0.42 | — |
| — | 6.85 | 8.75 | 7.80 | +0.91 | 34.9% | 181 | 34.9% | -0.09 | 0.29 | 0.10 | 0.49 | — |
| — | 6.40 | 8.10 | 7.25 | +0.87 | 34.7% | 182 | 34.7% | -0.13 | 0.49 | 0.16 | 0.83 | — |
| — | 5.20 | 7.60 | 6.40 | +0.86 | 34.7% | 182.5 | 34.7% | -0.14 | 0.47 | 0.10 | 0.84 | — |
| — | 4.80 | 7.30 | 6.05 | +0.83 | 34.6% | 183 | 34.6% | -0.17 | 0.58 | 0.16 | 1.01 | — |
| — | 4.80 | 6.25 | 5.53 | +0.78 | 34.4% | 184 | 34.4% | -0.22 | 0.62 | 0.31 | 0.93 | — |
| — | 4.10 | 5.55 | 4.83 | +0.74 | 34.3% | 185 | 34.3% | -0.26 | 0.81 | 0.48 | 1.14 | — |
| — | 3.45 | 4.40 | 3.92 | +0.68 | 34.2% | 186 | 34.2% | -0.32 | 1.18 | 0.83 | 1.52 | — |
| — | 2.66 | 3.60 | 3.13 | +0.61 | 34.1% | 187 | 34.1% | -0.39 | 1.42 | 1.04 | 1.80 | — |
| — | 2.49 | 3.40 | 2.94 | +0.58 | 34.1% | 187.5 | 34.1% | -0.42 | 1.56 | 1.13 | 2.00 | — |
| — | 2.18 | 3.05 | 2.62 | +0.55 | 34.0% | 188 | 34.0% | -0.45 | 1.82 | 1.43 | 2.21 | — |
| — | 1.67 | 2.52 | 2.10 | +0.48 | 34.0% | 189 | 34.0% | -0.52 | 2.41 | 1.92 | 2.90 | — |
| — | 1.38 | 2.09 | 1.74 | +0.41 | 34.0% | 190 | 34.0% | -0.59 | 2.90 | 2.50 | 3.30 | — |
| — | 0.85 | 1.72 | 1.28 | +0.35 | 33.9% | 191 | 33.9% | -0.66 | 3.55 | 3.00 | 4.10 | — |
| — | 0.49 | 1.40 | 0.94 | +0.28 | 33.9% | 192 | 33.9% | -0.72 | 4.17 | 3.60 | 4.75 | — |
| — | 0.58 | 1.16 | 0.87 | +0.25 | 33.9% | 192.5 | 33.9% | -0.74 | 4.45 | 3.80 | 5.10 | — |
| — | 0.43 | 0.85 | 0.64 | +0.23 | 34.0% | 193 | 34.0% | -0.77 | 5.28 | 4.30 | 6.25 | — |
| — | 0.26 | 0.74 | 0.50 | +0.18 | 34.0% | 194 | 34.0% | -0.82 | 5.65 | 4.75 | 6.55 | — |
| 44 | 0.24 | 0.76 | 0.50 | +0.14 | 34.0% | 195 | 34.0% | -0.86 | 6.80 | 5.50 | 8.10 | 4 |
| — | 0.03 | 0.40 | 0.21 | +0.11 | 34.1% | 196 | 34.1% | -0.89 | 7.75 | 6.50 | 9.00 | — |
| — | 0.01 | 0.61 | 0.31 | +0.08 | 34.2% | 197 | 34.2% | -0.92 | 8.47 | 7.75 | 9.20 | — |
| — | 0.01 | 0.31 | 0.16 | +0.07 | 34.3% | 197.5 | 34.3% | -0.93 | 8.90 | 7.95 | 9.85 | — |
| — | 0.01 | 0.31 | 0.16 | +0.06 | 34.3% | 198 | 34.3% | -0.94 | 9.40 | 8.50 | 10.30 | — |
| — | — | 0.39 | — | +0.04 | 34.4% | 199 | 34.4% | -0.96 | 10.75 | 9.45 | 12.05 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 34.6% | 200 | 34.6% | -0.97 | 11.57 | 10.35 | 12.80 | — |
| — | — | 1.35 | — | +0.01 | 35.0% | 202.5 | 35.0% | -0.99 | 14.35 | 12.90 | 15.80 | — |
| — | — | 0.92 | — | +0.00 | 35.6% | 205 | 35.6% | -1.00 | 16.95 | 15.55 | 18.35 | — |
| — | — | 0.87 | — | +0.00 | 36.3% | 207.5 | 36.3% | -1.00 | 19.38 | 18.05 | 20.70 | — |
| — | — | 0.96 | — | +0.00 | 37.1% | 210 | 37.1% | -1.00 | 21.82 | 20.50 | 23.15 | — |
| — | — | 1.03 | — | +0.00 | 38.0% | 212.5 | 38.0% | -1.00 | 24.38 | 22.95 | 25.80 | — |
| — | — | 0.96 | — | +0.00 | 39.1% | 215 | 39.1% | -1.00 | 26.75 | 25.30 | 28.20 | — |
| — | — | 0.96 | — | +0.00 | 40.2% | 217.5 | 40.2% | -1.00 | 29.23 | 27.80 | 30.65 | — |
| — | — | 1.36 | — | +0.00 | 41.5% | 220 | 41.5% | -1.00 | 31.82 | 30.40 | 33.25 | — |
| — | — | 0.96 | — | +0.00 | 44.4% | 225 | 44.4% | -1.00 | 36.70 | 35.15 | 38.25 | — |
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.