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 | |
| — | 35.60 | 38.85 | 37.23 | — | — | 151 | — | — | — | — | 0.56 | — |
| — | 33.60 | 36.85 | 35.23 | +1.00 | 39.9% | 153 | 39.9% | -0.00 | — | — | 0.56 | — |
| — | 32.60 | 36.20 | 34.40 | +1.00 | 39.6% | 154 | 39.6% | -0.00 | — | — | 0.56 | — |
| — | 30.60 | 34.20 | 32.40 | +1.00 | 38.8% | 156 | 38.8% | -0.00 | — | — | 0.56 | — |
| — | 29.60 | 32.85 | 31.23 | +1.00 | 38.5% | 157 | 38.5% | -0.00 | — | — | 0.36 | — |
| — | 27.60 | 30.90 | 29.25 | +1.00 | 37.8% | 159 | 37.8% | -0.00 | — | — | 0.37 | — |
| — | 26.55 | 29.85 | 28.20 | +1.00 | 37.5% | 160 | 37.5% | -0.00 | — | — | 0.30 | — |
| — | 24.60 | 28.30 | 26.45 | +0.99 | 36.9% | 162 | 36.9% | -0.01 | — | — | 0.75 | — |
| — | 23.60 | 27.30 | 25.45 | +0.99 | 36.6% | 163 | 36.6% | -0.01 | — | — | 0.70 | — |
| — | 22.00 | 25.35 | 23.68 | +0.99 | 36.0% | 165 | 36.0% | -0.01 | — | — | 0.30 | — |
| — | 20.65 | 23.90 | 22.27 | +0.99 | 35.8% | 166 | 35.8% | -0.01 | — | — | 0.75 | — |
| — | 19.65 | 23.35 | 21.50 | +0.98 | 35.5% | 167 | 35.5% | -0.02 | — | — | 0.21 | — |
| — | 18.75 | 22.40 | 20.57 | +0.98 | 35.3% | 168 | 35.3% | -0.02 | — | — | 0.51 | — |
| — | 17.70 | 20.95 | 19.32 | +0.97 | 35.1% | 169 | 35.1% | -0.03 | — | — | 0.75 | — |
| — | 17.10 | 20.40 | 18.75 | +0.97 | 34.8% | 170 | 34.8% | -0.03 | 0.20 | 0.09 | 0.32 | — |
| — | 15.95 | 19.50 | 17.73 | +0.96 | 34.6% | 171 | 34.6% | -0.04 | — | — | 0.34 | — |
| — | 14.85 | 18.25 | 16.55 | +0.95 | 34.4% | 172 | 34.4% | -0.05 | 0.38 | 0.01 | 0.74 | — |
| — | 13.90 | 17.55 | 15.72 | +0.94 | 34.3% | 173 | 34.3% | -0.06 | 0.25 | 0.01 | 0.49 | — |
| — | 13.30 | 16.55 | 14.93 | +0.93 | 34.1% | 174 | 34.1% | -0.07 | 0.25 | 0.02 | 0.48 | — |
| — | 12.35 | 15.45 | 13.90 | +0.91 | 33.9% | 175 | 33.9% | -0.09 | 0.34 | 0.14 | 0.54 | — |
| — | 11.45 | 14.80 | 13.12 | +0.90 | 33.8% | 176 | 33.8% | -0.10 | 0.42 | 0.14 | 0.71 | — |
| — | 10.35 | 13.70 | 12.03 | +0.88 | 33.7% | 177 | 33.7% | -0.12 | 0.53 | 0.24 | 0.82 | — |
| — | 9.80 | 12.50 | 11.15 | +0.87 | 33.6% | 177.5 | 33.6% | -0.13 | 0.57 | 0.28 | 0.86 | — |
| — | 9.65 | 12.30 | 10.97 | +0.86 | 33.5% | 178 | 33.5% | -0.14 | 0.69 | 0.45 | 0.92 | — |
| — | 8.65 | 12.15 | 10.40 | +0.83 | 33.4% | 179 | 33.4% | -0.16 | 0.68 | 0.37 | 0.99 | — |
| — | 7.95 | 10.85 | 9.40 | +0.81 | 33.3% | 180 | 33.3% | -0.19 | 0.88 | 0.57 | 1.19 | — |
| — | 7.20 | 9.65 | 8.43 | +0.78 | 33.2% | 181 | 33.2% | -0.22 | 1.06 | 0.84 | 1.29 | — |
| — | 6.65 | 8.85 | 7.75 | +0.75 | 33.2% | 182 | 33.2% | -0.25 | 1.34 | 0.98 | 1.70 | — |
| — | 6.35 | 8.25 | 7.30 | +0.74 | 33.1% | 182.5 | 33.1% | -0.26 | 1.36 | 0.97 | 1.76 | — |
| — | 6.55 | 8.05 | 7.30 | +0.72 | 33.1% | 183 | 33.1% | -0.28 | 1.47 | 1.14 | 1.80 | — |
| — | 5.00 | 7.55 | 6.28 | +0.69 | 33.0% | 184 | 33.0% | -0.31 | 1.83 | 1.32 | 2.35 | — |
| — | 5.25 | 6.55 | 5.90 | +0.65 | 33.0% | 185 | 33.0% | -0.35 | 2.12 | 1.54 | 2.69 | — |
| — | 4.45 | 6.50 | 5.47 | +0.62 | 33.0% | 186 | 33.0% | -0.38 | 2.46 | 1.91 | 3.00 | — |
| — | 3.80 | 5.40 | 4.60 | +0.58 | 32.9% | 187 | 32.9% | -0.42 | 2.83 | 2.35 | 3.30 | — |
| — | 3.60 | 6.40 | 5.00 | +0.56 | 32.9% | 187.5 | 32.9% | -0.44 | 3.17 | 2.53 | 3.80 | — |
| — | 3.35 | 6.25 | 4.80 | +0.54 | 32.9% | 188 | 32.9% | -0.46 | 3.39 | 2.88 | 3.90 | — |
| — | 2.89 | 3.95 | 3.42 | +0.50 | 32.9% | 189 | 32.9% | -0.50 | 3.73 | 3.15 | 4.30 | — |
| — | 2.44 | 4.65 | 3.54 | +0.46 | 32.9% | 190 | 32.9% | -0.54 | 4.35 | 3.75 | 4.95 | — |
| — | 2.07 | 3.05 | 2.56 | +0.42 | 33.0% | 191 | 33.0% | -0.58 | 4.60 | 3.60 | 5.60 | — |
| — | 1.79 | 4.00 | 2.90 | +0.39 | 33.0% | 192 | 33.0% | -0.62 | 5.40 | 4.70 | 6.10 | — |
| — | 1.46 | 2.59 | 2.02 | +0.37 | 33.0% | 192.5 | 33.0% | -0.63 | 6.08 | 5.10 | 7.05 | — |
| — | 1.56 | 3.05 | 2.31 | +0.35 | 33.0% | 193 | 33.0% | -0.65 | 5.95 | 4.85 | 7.05 | — |
| — | 1.39 | 2.04 | 1.72 | +0.32 | 33.1% | 194 | 33.1% | -0.69 | 6.62 | 5.65 | 7.60 | — |
| — | 1.00 | 2.67 | 1.83 | +0.28 | 33.2% | 195 | 33.2% | -0.72 | 7.50 | 5.95 | 9.05 | — |
| — | 0.76 | 1.37 | 1.06 | +0.25 | 33.2% | 196 | 33.2% | -0.75 | 8.55 | 6.75 | 10.35 | — |
| — | 0.79 | 1.18 | 0.98 | +0.22 | 33.3% | 197 | 33.3% | -0.78 | 9.12 | 7.45 | 10.80 | — |
| — | 0.55 | 1.02 | 0.79 | +0.20 | 33.4% | 198 | 33.4% | -0.81 | 10.03 | 8.55 | 11.50 | — |
| — | 0.46 | 0.89 | 0.68 | +0.17 | 33.5% | 199 | 33.5% | -0.83 | 10.97 | 9.25 | 12.70 | — |
| — | 0.40 | 0.83 | 0.61 | +0.15 | 33.6% | 200 | 33.6% | -0.85 | 11.53 | 10.30 | 12.75 | — |
| — | 0.15 | 0.89 | 0.52 | +0.11 | 34.0% | 202.5 | 34.0% | -0.90 | 14.53 | 13.10 | 15.95 | — |
| — | 0.10 | 0.64 | 0.37 | +0.07 | 34.4% | 205 | 34.4% | -0.93 | 16.80 | 14.95 | 18.65 | — |
| — | — | 0.58 | — | +0.05 | 34.8% | 207.5 | 34.8% | -0.96 | 19.50 | 17.85 | 21.15 | — |
| — | 0.10 | 0.32 | 0.21 | +0.03 | 35.3% | 210 | 35.3% | -0.98 | 21.75 | 19.90 | 23.60 | — |
| — | — | 0.41 | — | +0.02 | 35.8% | 212.5 | 35.8% | -0.99 | 24.35 | 22.65 | 26.05 | — |
| — | — | 0.35 | — | +0.01 | 36.3% | 215 | 36.3% | -1.00 | 26.73 | 24.90 | 28.55 | — |
| — | — | 0.86 | — | +0.01 | 36.9% | 217.5 | 36.9% | -1.00 | 29.32 | 27.65 | 31.00 | — |
| — | — | 0.13 | — | +0.01 | 37.5% | 220 | 37.5% | -1.00 | 31.55 | 29.95 | 33.15 | — |
| — | — | 0.75 | — | +0.00 | 38.8% | 225 | 38.8% | -1.00 | 36.70 | 34.90 | 38.50 | — |
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.