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 | |
| — | 50.50 | 53.55 | 52.02 | +0.92 | 36.3% | 140 | 36.3% | -0.09 | 1.95 | 1.70 | 2.20 | — |
| — | 46.05 | 48.95 | 47.50 | +0.90 | 35.5% | 145 | 35.5% | -0.11 | 2.67 | 2.53 | 2.82 | — |
| — | 41.85 | 44.25 | 43.05 | +0.87 | 34.8% | 150 | 34.8% | -0.13 | 3.25 | 2.90 | 3.60 | — |
| — | 37.85 | 41.00 | 39.42 | +0.84 | 34.1% | 155 | 34.1% | -0.16 | 4.12 | 4.00 | 4.25 | — |
| — | 34.05 | 37.10 | 35.58 | +0.81 | 33.5% | 160 | 33.5% | -0.19 | 5.53 | 4.80 | 6.25 | — |
| — | 30.10 | 33.30 | 31.70 | +0.78 | 32.9% | 165 | 32.9% | -0.23 | 6.28 | 5.85 | 6.70 | — |
| — | 26.95 | 29.25 | 28.10 | +0.73 | 32.4% | 170 | 32.4% | -0.27 | 7.60 | 7.20 | 8.00 | — |
| — | 23.70 | 25.95 | 24.82 | +0.69 | 32.0% | 175 | 32.0% | -0.31 | 9.47 | 9.20 | 9.75 | — |
| — | 20.50 | 21.45 | 20.98 | +0.65 | 31.6% | 180 | 31.6% | -0.36 | 11.45 | 11.20 | 11.70 | — |
| — | 17.85 | 19.60 | 18.73 | +0.60 | 31.2% | 185 | 31.2% | -0.41 | 13.50 | 13.35 | 13.65 | — |
| — | 15.30 | 16.50 | 15.90 | +0.55 | 30.9% | 190 | 30.9% | -0.46 | 15.50 | 14.85 | 16.15 | — |
| — | 12.45 | 13.70 | 13.07 | +0.50 | 30.6% | 195 | 30.6% | -0.51 | 18.12 | 17.40 | 18.85 | — |
| — | 11.25 | 11.70 | 11.47 | +0.45 | 30.3% | 200 | 30.3% | -0.56 | 21.30 | 20.80 | 21.80 | — |
| — | 7.80 | 8.35 | 8.07 | +0.36 | 29.9% | 210 | 29.9% | -0.67 | 27.77 | 26.95 | 28.60 | — |
| — | 5.30 | 5.75 | 5.53 | +0.27 | 29.8% | 220 | 29.8% | -0.76 | 34.88 | 33.45 | 36.30 | — |
| — | 3.65 | 4.25 | 3.95 | +0.20 | 29.7% | 230 | 29.7% | -0.83 | 43.27 | 41.80 | 44.75 | — |
| — | 2.41 | 2.75 | 2.58 | +0.15 | 29.8% | 240 | 29.8% | -0.89 | 52.67 | 51.55 | 53.80 | — |
| — | 1.58 | 1.94 | 1.76 | +0.11 | 30.0% | 250 | 30.0% | -0.94 | 61.83 | 60.40 | 63.25 | — |
| — | 1.08 | 1.35 | 1.22 | +0.08 | 30.3% | 260 | 30.3% | -0.96 | 71.60 | 70.05 | 73.15 | — |
| — | 0.74 | 1.36 | 1.05 | +0.06 | 30.7% | 270 | 30.7% | -0.98 | 81.45 | 80.00 | 82.90 | — |
| — | 0.41 | 1.11 | 0.76 | +0.04 | 31.2% | 280 | 31.2% | -0.99 | 91.33 | 89.75 | 92.90 | — |
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.