Spot 188.23
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.40 | 50.75 | 49.58 | +0.97 | 37.7% | 140 | 37.7% | -0.04 | 0.46 | 0.12 | 0.79 | — |
| — | 43.50 | 45.80 | 44.65 | +0.95 | 36.4% | 145 | 36.4% | -0.05 | 0.67 | 0.58 | 0.76 | — |
| — | 38.85 | 42.00 | 40.42 | +0.93 | 35.3% | 150 | 35.3% | -0.07 | 0.99 | 0.81 | 1.18 | — |
| — | 34.50 | 36.85 | 35.67 | +0.91 | 34.5% | 155 | 34.5% | -0.09 | 1.52 | 1.41 | 1.63 | — |
| — | 30.10 | 33.10 | 31.60 | +0.88 | 33.6% | 160 | 33.6% | -0.13 | 1.94 | 1.70 | 2.17 | — |
| — | 25.85 | 28.95 | 27.40 | +0.83 | 32.9% | 165 | 32.9% | -0.17 | 2.90 | 2.71 | 3.10 | — |
| — | 22.05 | 25.00 | 23.52 | +0.79 | 32.2% | 170 | 32.2% | -0.22 | 3.98 | 3.75 | 4.20 | — |
| — | 18.70 | 21.35 | 20.02 | +0.73 | 31.7% | 175 | 31.7% | -0.28 | 5.17 | 5.00 | 5.35 | — |
| — | 15.20 | 16.20 | 15.70 | +0.66 | 31.1% | 180 | 31.1% | -0.34 | 7.17 | 6.65 | 7.70 | — |
| — | 12.35 | 13.55 | 12.95 | +0.59 | 30.7% | 185 | 30.7% | -0.41 | 8.75 | 8.20 | 9.30 | — |
| — | 9.80 | 10.75 | 10.28 | +0.52 | 30.3% | 190 | 30.3% | -0.49 | 11.35 | 11.00 | 11.70 | — |
| — | 7.60 | 8.15 | 7.88 | +0.45 | 30.0% | 195 | 30.0% | -0.57 | 14.12 | 13.60 | 14.65 | — |
| — | 6.00 | 6.50 | 6.25 | +0.37 | 29.8% | 200 | 29.8% | -0.64 | 17.10 | 16.30 | 17.90 | — |
| — | 3.40 | 3.75 | 3.58 | +0.25 | 29.5% | 210 | 29.5% | -0.77 | 24.52 | 23.95 | 25.10 | — |
| — | 1.73 | 2.17 | 1.95 | +0.15 | 29.5% | 220 | 29.5% | -0.87 | 32.75 | 31.25 | 34.25 | — |
| — | 0.96 | 1.15 | 1.05 | +0.09 | 29.7% | 230 | 29.7% | -0.93 | 42.45 | 41.60 | 43.30 | — |
| — | 0.49 | 0.61 | 0.55 | +0.05 | 30.0% | 240 | 30.0% | -0.97 | 51.58 | 50.15 | 53.00 | — |
| — | 0.24 | 0.52 | 0.38 | +0.03 | 30.5% | 250 | 30.5% | -0.98 | 61.67 | 60.05 | 63.30 | — |
| — | 0.02 | 0.42 | 0.22 | +0.02 | 31.1% | 260 | 31.1% | -0.99 | 71.22 | 69.95 | 72.50 | — |
| — | 0.07 | 0.18 | 0.12 | +0.01 | 31.7% | 270 | 31.7% | -1.00 | 81.33 | 79.85 | 82.80 | — |
| — | — | 0.42 | — | +0.01 | 32.4% | 280 | 32.4% | -1.00 | 91.33 | 89.80 | 92.85 | — |
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.