Spot 188.80
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.70 | 53.05 | 52.38 | +0.90 | 58.0% | 140 | 58.0% | -0.10 | 2.60 | 2.55 | 2.65 | — |
| — | 47.15 | 49.40 | 48.27 | +0.88 | 56.8% | 145 | 56.8% | -0.12 | 3.27 | 3.15 | 3.40 | — |
| — | 43.60 | 44.55 | 44.08 | +0.86 | 55.7% | 150 | 55.7% | -0.14 | 4.03 | 3.95 | 4.10 | — |
| — | 39.45 | 41.00 | 40.23 | +0.83 | 54.8% | 155 | 54.8% | -0.17 | 4.95 | 4.80 | 5.10 | — |
| — | 35.45 | 37.00 | 36.23 | +0.80 | 54.1% | 160 | 54.1% | -0.21 | 6.12 | 6.05 | 6.20 | — |
| — | 32.05 | 33.35 | 32.70 | +0.76 | 53.4% | 165 | 53.4% | -0.24 | 7.53 | 7.40 | 7.65 | — |
| — | 28.65 | 29.55 | 29.10 | +0.72 | 52.9% | 170 | — | — | 9.07 | 8.95 | 9.20 | — |
| — | 25.60 | 26.45 | 26.02 | — | — | 175 | — | — | 10.93 | 10.70 | 11.15 | — |
| — | 22.80 | 23.45 | 23.12 | — | — | 180 | — | — | 12.93 | 12.75 | 13.10 | — |
| — | 20.10 | 20.70 | 20.40 | — | — | 185 | 51.6% | -0.41 | 15.25 | 15.00 | 15.50 | — |
| — | 17.65 | 18.20 | 17.93 | +0.55 | 51.4% | 190 | 51.4% | -0.45 | 17.68 | 17.40 | 17.95 | — |
| — | 15.50 | 15.95 | 15.72 | +0.51 | 51.2% | 195 | 51.2% | -0.50 | 20.50 | 20.10 | 20.90 | — |
| — | 13.50 | 14.00 | 13.75 | +0.46 | 51.0% | 200 | 51.0% | -0.54 | 23.43 | 23.25 | 23.60 | — |
| — | 10.20 | 10.55 | 10.38 | +0.38 | 50.8% | 210 | 50.8% | -0.63 | 30.23 | 29.70 | 30.75 | — |
| — | 7.75 | 7.90 | 7.83 | +0.31 | 50.7% | 220 | 50.7% | -0.70 | 37.40 | 36.05 | 38.75 | — |
| — | 5.65 | 5.90 | 5.78 | +0.24 | 50.7% | 230 | 50.7% | -0.77 | 45.50 | 44.20 | 46.80 | — |
| — | 4.10 | 4.45 | 4.28 | +0.19 | 50.9% | 240 | 50.9% | -0.83 | 54.17 | 52.65 | 55.70 | — |
| — | 3.00 | 3.30 | 3.15 | +0.15 | 51.1% | 250 | 51.1% | -0.87 | 62.92 | 61.60 | 64.25 | — |
| — | 2.25 | 2.44 | 2.35 | +0.11 | 51.4% | 260 | 51.4% | -0.91 | 72.08 | 70.40 | 73.75 | — |
| — | 1.63 | 1.82 | 1.73 | +0.09 | 51.8% | 270 | 51.8% | -0.94 | 81.92 | 80.30 | 83.55 | — |
| — | 1.07 | 1.45 | 1.26 | +0.07 | 52.2% | 280 | 52.2% | -0.96 | 91.38 | 89.65 | 93.10 | — |
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.