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 | |
| — | 27.45 | 30.75 | 29.10 | +0.94 | 37.3% | 160 | 37.3% | -0.06 | 0.50 | 0.11 | 0.89 | — |
| — | 23.15 | 26.40 | 24.77 | +0.91 | 36.0% | 165 | 36.0% | -0.09 | 0.67 | 0.35 | 0.99 | — |
| — | 20.50 | 23.70 | 22.10 | +0.89 | 35.5% | 167.5 | 35.5% | -0.11 | 0.91 | 0.45 | 1.36 | — |
| — | 19.35 | 22.00 | 20.68 | +0.87 | 35.1% | 169 | 35.1% | -0.13 | 1.03 | 0.52 | 1.55 | — |
| — | 18.45 | 21.65 | 20.05 | +0.86 | 34.9% | 170 | 34.9% | -0.14 | 1.17 | 0.64 | 1.70 | — |
| — | 17.60 | 20.05 | 18.82 | +0.85 | 34.7% | 171 | 34.7% | -0.15 | 1.33 | 0.97 | 1.70 | — |
| — | 16.65 | 20.25 | 18.45 | +0.84 | 34.6% | 172 | 34.6% | -0.16 | 1.41 | 0.85 | 1.96 | — |
| — | 16.20 | 19.80 | 18.00 | +0.83 | 34.5% | 172.5 | 34.5% | -0.17 | 1.52 | 1.04 | 2.00 | — |
| — | 15.85 | 19.25 | 17.55 | +0.82 | 34.4% | 173 | 34.4% | -0.18 | 1.52 | 0.95 | 2.10 | — |
| — | 15.05 | 18.55 | 16.80 | +0.81 | 34.2% | 174 | 34.2% | -0.19 | 1.48 | 0.50 | 2.45 | — |
| 0 | 14.25 | 17.55 | 15.90 | +0.80 | 34.0% | 175 | 34.0% | -0.21 | 2.10 | 1.61 | 2.58 | 6 |
| 0 | 13.40 | 17.10 | 15.25 | +0.78 | 33.9% | 176 | 33.9% | -0.22 | 2.31 | 1.80 | 2.81 | 6 |
| 0 | 12.70 | 15.30 | 14.00 | +0.76 | 33.7% | 177 | 33.7% | -0.24 | 2.50 | 1.85 | 3.15 | 2 |
| 0 | 12.35 | 15.80 | 14.07 | +0.76 | 33.7% | 177.5 | 33.7% | -0.25 | 2.50 | 1.80 | 3.20 | — |
| — | 12.00 | 15.60 | 13.80 | +0.75 | 33.6% | 178 | 33.6% | -0.25 | 2.70 | 2.00 | 3.40 | — |
| — | 11.25 | 14.05 | 12.65 | +0.73 | 33.5% | 179 | 33.5% | -0.27 | 2.98 | 2.25 | 3.70 | — |
| — | 10.50 | 13.55 | 12.03 | +0.71 | 33.4% | 180 | 33.4% | -0.29 | 3.58 | 2.65 | 4.50 | — |
| — | 10.85 | 12.30 | 11.57 | +0.69 | 33.2% | 181 | 33.2% | -0.31 | 3.62 | 3.10 | 4.15 | — |
| — | 9.35 | 12.10 | 10.72 | +0.67 | 33.1% | 182 | 33.1% | -0.33 | 3.79 | 2.89 | 4.70 | — |
| — | 9.05 | 12.20 | 10.62 | +0.66 | 33.1% | 182.5 | 33.1% | -0.34 | 4.03 | 3.15 | 4.90 | — |
| — | 9.10 | 12.10 | 10.60 | +0.65 | 33.0% | 183 | 33.0% | -0.35 | 4.08 | 2.96 | 5.20 | — |
| — | 8.05 | 10.35 | 9.20 | +0.63 | 33.0% | 184 | 33.0% | -0.37 | 5.03 | 4.20 | 5.85 | — |
| — | 7.65 | 10.45 | 9.05 | +0.61 | 32.9% | 185 | 32.9% | -0.39 | 5.15 | 4.65 | 5.65 | — |
| — | 7.15 | 9.15 | 8.15 | +0.59 | 32.8% | 186 | 32.8% | -0.41 | 5.62 | 4.85 | 6.40 | — |
| — | 7.15 | 8.55 | 7.85 | +0.57 | 32.8% | 187 | 32.8% | -0.44 | 6.05 | 5.30 | 6.80 | — |
| — | 6.90 | 8.80 | 7.85 | +0.56 | 32.7% | 187.5 | 32.7% | -0.45 | 6.50 | 5.70 | 7.30 | — |
| — | 6.50 | 9.20 | 7.85 | +0.54 | 32.7% | 188 | 32.7% | -0.46 | 6.70 | 5.95 | 7.45 | — |
| — | 5.65 | 8.45 | 7.05 | +0.52 | 32.7% | 189 | 32.7% | -0.48 | 6.90 | 5.95 | 7.85 | — |
| — | 5.50 | 7.15 | 6.33 | +0.50 | 32.6% | 190 | 32.6% | -0.50 | 7.78 | 6.90 | 8.65 | — |
| — | 5.25 | 7.90 | 6.58 | +0.48 | 32.6% | 191 | 32.6% | -0.53 | 7.83 | 6.65 | 9.00 | — |
| — | 4.55 | 6.05 | 5.30 | +0.46 | 32.6% | 192 | 32.6% | -0.55 | 8.22 | 6.90 | 9.55 | — |
| — | 4.40 | 5.85 | 5.12 | +0.45 | 32.6% | 192.5 | 32.6% | -0.56 | 8.97 | 8.05 | 9.90 | — |
| — | 4.20 | 5.90 | 5.05 | +0.44 | 32.6% | 193 | 32.6% | -0.57 | 9.10 | 7.75 | 10.45 | — |
| — | 4.10 | 5.25 | 4.67 | +0.42 | 32.6% | 194 | 32.6% | -0.59 | 9.88 | 8.50 | 11.25 | — |
| — | 3.70 | 6.05 | 4.88 | +0.39 | 32.6% | 195 | 32.6% | -0.61 | 10.68 | 9.70 | 11.65 | — |
| — | 3.10 | 4.65 | 3.88 | +0.37 | 32.7% | 196 | 32.7% | -0.63 | 11.25 | 10.35 | 12.15 | — |
| — | 2.95 | 4.45 | 3.70 | +0.35 | 32.7% | 197 | 32.7% | -0.65 | 12.15 | 11.00 | 13.30 | — |
| — | 2.81 | 4.85 | 3.83 | +0.34 | 32.7% | 197.5 | 32.7% | -0.66 | 12.38 | 11.30 | 13.45 | — |
| — | 2.95 | 4.10 | 3.52 | +0.33 | 32.7% | 198 | 32.7% | -0.68 | 12.60 | 11.20 | 14.00 | — |
| — | 2.58 | 3.55 | 3.06 | +0.31 | 32.8% | 199 | 32.8% | -0.69 | 13.32 | 11.90 | 14.75 | — |
| — | 2.22 | 3.55 | 2.88 | +0.29 | 32.8% | 200 | 32.8% | -0.71 | 14.00 | 13.05 | 14.95 | — |
| — | 1.39 | 3.70 | 2.54 | +0.21 | 33.2% | 205 | 33.2% | -0.80 | 17.93 | 16.45 | 19.40 | — |
| — | 0.68 | 1.69 | 1.19 | +0.15 | 33.8% | 210 | 33.8% | -0.86 | 21.98 | 20.00 | 23.95 | — |
| — | 0.21 | 1.31 | 0.76 | +0.11 | 34.5% | 215 | 34.5% | -0.91 | 27.02 | 25.25 | 28.80 | — |
| — | 0.01 | 0.94 | 0.47 | +0.07 | 35.3% | 220 | 35.3% | -0.95 | 31.93 | 30.20 | 33.65 | — |
| — | — | 0.88 | — | +0.05 | 36.2% | 225 | 36.2% | -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.