Spot 188.24
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 38.95 | 37.23 | +1.00 | 46.4% | 151 | 46.4% | +0.00 | — | — | 0.95 | — |
| — | 33.50 | 36.80 | 35.15 | +1.00 | 45.3% | 153 | 45.3% | +0.00 | — | — | 1.17 | — |
| — | 32.50 | 35.95 | 34.23 | +1.00 | 44.8% | 154 | 44.8% | +0.00 | — | — | 0.95 | — |
| — | 30.50 | 33.80 | 32.15 | +1.00 | 43.8% | 156 | — | — | — | — | 0.78 | — |
| — | 29.50 | 33.10 | 31.30 | — | — | 157 | 43.3% | -0.00 | — | — | 0.69 | — |
| — | 27.50 | 30.95 | 29.23 | +1.00 | 42.4% | 159 | 42.4% | -0.00 | — | — | 0.70 | — |
| — | 26.50 | 30.40 | 28.45 | +1.00 | 41.9% | 160 | 41.9% | -0.00 | — | — | 0.75 | — |
| — | 24.50 | 27.95 | 26.23 | +1.00 | 41.0% | 162 | 41.0% | -0.00 | — | — | 0.70 | — |
| — | 23.50 | 26.95 | 25.23 | +1.00 | 40.5% | 163 | 40.5% | -0.00 | — | — | 0.69 | — |
| — | 21.50 | 24.75 | 23.12 | +1.00 | 39.7% | 165 | 39.7% | -0.00 | — | — | 0.75 | — |
| — | 20.50 | 24.30 | 22.40 | +1.00 | 39.3% | 166 | 39.3% | -0.00 | — | — | 0.49 | — |
| — | 19.50 | 22.80 | 21.15 | +1.00 | 38.9% | 167 | 38.9% | -0.00 | — | — | 0.50 | — |
| — | 18.50 | 22.15 | 20.32 | +1.00 | 38.5% | 168 | 38.5% | -0.00 | — | — | 0.49 | — |
| — | 17.50 | 20.80 | 19.15 | +1.00 | 38.1% | 169 | 38.1% | -0.00 | — | — | 0.49 | — |
| — | 16.50 | 19.80 | 18.15 | +1.00 | 37.8% | 170 | 37.8% | -0.00 | — | — | 0.49 | — |
| — | 15.50 | 19.10 | 17.30 | +1.00 | 37.4% | 171 | 37.4% | -0.00 | — | — | 0.49 | — |
| — | 14.50 | 18.25 | 16.38 | +1.00 | 37.1% | 172 | 37.1% | -0.00 | — | — | 0.49 | — |
| — | 14.05 | 17.70 | 15.88 | +1.00 | 36.9% | 172.5 | 36.9% | -0.00 | — | — | 0.49 | — |
| — | 13.50 | 16.80 | 15.15 | +1.00 | 36.8% | 173 | 36.8% | -0.00 | — | — | 0.38 | — |
| — | 13.10 | 15.95 | 14.53 | +0.99 | 36.5% | 174 | 36.5% | -0.01 | — | — | 0.37 | — |
| 8 | 11.50 | 15.15 | 13.32 | +0.99 | 36.2% | 175 | 36.2% | -0.01 | — | — | 0.41 | — |
| — | 10.55 | 13.85 | 12.20 | +0.98 | 35.9% | 176 | 35.9% | -0.02 | — | — | 0.51 | — |
| 0 | 9.50 | 13.20 | 11.35 | +0.98 | 35.7% | 177 | 35.7% | -0.03 | — | — | 0.52 | — |
| 0 | 9.05 | 12.50 | 10.78 | +0.97 | 35.6% | 177.5 | 35.6% | -0.03 | — | — | 0.52 | — |
| — | 8.90 | 11.85 | 10.38 | +0.97 | 35.4% | 178 | 35.4% | -0.03 | — | — | 0.53 | — |
| — | 7.65 | 10.85 | 9.25 | +0.95 | 35.2% | 179 | 35.2% | -0.05 | — | — | 0.11 | — |
| — | 7.00 | 9.85 | 8.43 | +0.93 | 35.0% | 180 | 35.0% | -0.07 | 0.13 | 0.04 | 0.22 | — |
| — | 6.05 | 8.85 | 7.45 | +0.91 | 34.8% | 181 | 34.8% | -0.09 | — | — | 0.23 | — |
| — | 5.15 | 7.90 | 6.53 | +0.87 | 34.7% | 182 | 34.7% | -0.13 | — | — | 0.31 | — |
| — | 4.55 | 7.40 | 5.97 | +0.86 | 34.6% | 182.5 | 34.6% | -0.14 | 0.18 | 0.01 | 0.35 | — |
| — | 4.25 | 6.45 | 5.35 | +0.83 | 34.5% | 183 | 34.5% | -0.17 | — | — | 0.41 | — |
| — | 3.75 | 6.00 | 4.88 | +0.78 | 34.4% | 184 | 34.4% | -0.22 | 0.41 | 0.21 | 0.60 | — |
| — | 3.55 | 5.50 | 4.53 | +0.74 | 34.3% | 185 | 34.3% | -0.26 | 0.47 | 0.16 | 0.79 | — |
| — | 2.84 | 4.25 | 3.54 | +0.68 | 34.2% | 186 | 34.2% | -0.32 | 0.78 | 0.48 | 1.08 | — |
| — | 2.20 | 4.00 | 3.10 | +0.61 | 34.1% | 187 | 34.1% | -0.39 | 1.14 | 0.64 | 1.64 | — |
| — | 1.96 | 3.85 | 2.90 | +0.58 | 34.1% | 187.5 | 34.1% | -0.42 | 1.25 | 0.77 | 1.72 | — |
| 28 | 1.61 | 2.84 | 2.23 | +0.55 | 34.1% | 188 | 34.1% | -0.45 | 1.43 | 0.93 | 1.93 | 44 |
| 36 | 1.13 | 2.13 | 1.63 | +0.48 | 34.0% | 189 | 34.0% | -0.52 | 1.90 | 1.32 | 2.48 | 12 |
| 495 | 0.90 | 1.61 | 1.25 | +0.41 | 34.0% | 190 | 34.0% | -0.59 | 2.46 | 1.83 | 3.10 | 6 |
| 136 | 0.61 | 1.29 | 0.95 | +0.35 | 34.0% | 191 | 34.0% | -0.66 | 3.17 | 2.48 | 3.85 | 1 |
| 114 | 0.43 | 1.05 | 0.74 | +0.28 | 34.0% | 192 | 34.0% | -0.72 | 4.23 | 2.86 | 5.60 | — |
| — | 0.28 | 0.91 | 0.59 | +0.25 | 34.0% | 192.5 | 34.0% | -0.74 | 4.72 | 3.40 | 6.05 | — |
| — | 0.26 | 2.61 | 1.44 | +0.23 | 34.0% | 193 | 34.0% | -0.77 | 5.00 | 3.15 | 6.85 | — |
| — | 0.15 | 0.38 | 0.27 | +0.18 | 34.1% | 194 | 34.1% | -0.82 | 5.72 | 4.15 | 7.30 | — |
| — | 0.07 | 0.42 | 0.24 | +0.14 | 34.2% | 195 | 34.2% | -0.86 | 6.70 | 5.15 | 8.25 | — |
| — | — | 0.29 | — | +0.11 | 34.3% | 196 | 34.3% | -0.89 | 7.60 | 6.15 | 9.05 | — |
| — | — | 0.32 | — | +0.08 | 34.4% | 197 | 34.4% | -0.92 | 8.72 | 7.00 | 10.45 | — |
| — | — | 0.68 | — | +0.07 | 34.4% | 197.5 | 34.4% | -0.93 | 9.25 | 7.45 | 11.05 | — |
| — | — | 0.66 | — | +0.06 | 34.5% | 198 | 34.5% | -0.94 | 9.57 | 8.00 | 11.15 | — |
| — | — | 0.52 | — | +0.04 | 34.6% | 199 | 34.6% | -0.96 | 10.50 | 8.95 | 12.05 | — |
| — | 0.01 | 0.17 | 0.09 | +0.03 | 34.8% | 200 | 34.8% | -0.97 | 11.78 | 10.00 | 13.55 | — |
| — | — | 0.75 | — | +0.01 | 35.3% | 202.5 | 35.3% | -0.99 | 14.28 | 12.50 | 16.05 | — |
| — | — | 0.75 | — | +0.00 | 35.9% | 205 | 35.9% | -1.00 | 16.77 | 14.95 | 18.60 | — |
| — | — | 0.73 | — | +0.00 | 36.6% | 207.5 | 36.6% | -1.00 | 19.15 | 17.25 | 21.05 | — |
| — | — | 0.38 | — | +0.00 | 37.5% | 210 | 37.5% | -1.00 | 21.65 | 19.75 | 23.55 | — |
| — | — | 0.70 | — | +0.00 | 38.4% | 212.5 | 38.4% | -1.00 | 24.27 | 22.50 | 26.05 | — |
| — | — | 0.70 | — | +0.00 | 39.5% | 215 | 39.5% | -1.00 | 26.75 | 24.90 | 28.60 | — |
| — | — | 0.95 | — | +0.00 | 40.6% | 217.5 | 40.6% | -1.00 | 29.27 | 27.75 | 30.80 | — |
| 0 | — | 0.75 | — | +0.00 | 41.9% | 220 | 41.9% | -1.00 | 31.75 | 29.90 | 33.60 | 0 |
| 1 | — | 1.09 | — | +0.00 | 44.7% | 225 | 44.7% | -1.00 | 36.90 | 35.25 | 38.55 | 0 |
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.