Spot 188.54
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.10 | 50.70 | 49.40 | — | — | 140 | 36.2% | -0.04 | 0.50 | 0.30 | 0.70 | — |
| — | 43.20 | 46.00 | 44.60 | +0.96 | 35.3% | 145 | 35.3% | -0.05 | 0.65 | 0.45 | 0.85 | — |
| — | 38.70 | 41.30 | 40.00 | +0.93 | 34.5% | 150 | 34.5% | -0.07 | 0.90 | 0.60 | 1.20 | — |
| — | 34.60 | 36.90 | 35.75 | +0.91 | 33.9% | 155 | 33.9% | -0.10 | 1.45 | 1.15 | 1.75 | — |
| — | 29.70 | 32.50 | 31.10 | +0.87 | 33.3% | 160 | 33.3% | -0.13 | 2.35 | 1.95 | 2.75 | — |
| — | 25.90 | 28.40 | 27.15 | +0.83 | 32.8% | 165 | 32.8% | -0.17 | 3.00 | 2.80 | 3.20 | — |
| — | 22.10 | 24.70 | 23.40 | +0.78 | 32.4% | 170 | 32.4% | -0.23 | 4.15 | 3.80 | 4.50 | — |
| — | 18.70 | 20.70 | 19.70 | +0.72 | 32.0% | 175 | 32.0% | -0.29 | 5.50 | 5.20 | 5.80 | — |
| — | 15.40 | 17.50 | 16.45 | +0.66 | 31.7% | 180 | 31.7% | -0.35 | 7.10 | 6.80 | 7.40 | — |
| — | 11.60 | 14.40 | 13.00 | — | — | 185 | 31.4% | -0.42 | 9.35 | 9.00 | 9.70 | — |
| — | 10.30 | 11.80 | 11.05 | +0.52 | 31.1% | 190 | 31.1% | -0.49 | 11.80 | 11.40 | 12.20 | — |
| — | 8.30 | 9.10 | 8.70 | +0.45 | 30.9% | 195 | 30.9% | -0.56 | 14.50 | 13.70 | 15.30 | — |
| — | 6.50 | 7.20 | 6.85 | +0.38 | 30.8% | 200 | 30.8% | -0.64 | 17.55 | 16.60 | 18.50 | — |
| — | 3.80 | 4.20 | 4.00 | +0.26 | 30.5% | 210 | 30.5% | -0.76 | 24.80 | 23.70 | 25.90 | — |
| — | 2.10 | 2.45 | 2.27 | +0.17 | 30.4% | 220 | 30.4% | -0.86 | 33.50 | 32.00 | 35.00 | — |
| — | 1.10 | 1.45 | 1.27 | +0.10 | 30.4% | 230 | 30.4% | -0.92 | 42.75 | 41.20 | 44.30 | — |
| — | 0.60 | 1.15 | 0.88 | +0.06 | 30.5% | 240 | 30.5% | -0.96 | 51.95 | 50.20 | 53.70 | — |
| — | 0.35 | 0.65 | 0.50 | +0.03 | 30.6% | 250 | 30.6% | -0.98 | 62.30 | 60.70 | 63.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.02 | 30.9% | 260 | 30.9% | -0.99 | 72.20 | 70.60 | 73.80 | — |
| — | — | 0.50 | — | +0.01 | 31.2% | 270 | 31.2% | -1.00 | 81.85 | 80.50 | 83.20 | — |
| — | — | 0.40 | — | +0.01 | 31.6% | 280 | 31.6% | -1.00 | 91.75 | 90.50 | 93.00 | — |
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.