Spot 188.20
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.30 | 49.70 | 48.50 | +1.00 | 56.5% | 140 | 56.5% | +0.00 | — | — | 2.15 | — |
| — | 42.30 | 44.70 | 43.50 | +1.00 | 52.6% | 145 | 52.6% | +0.00 | — | — | 2.10 | — |
| — | 37.30 | 39.70 | 38.50 | +1.00 | 48.8% | 150 | 48.8% | +0.00 | — | — | 2.10 | — |
| — | 32.30 | 35.20 | 33.75 | +1.00 | 45.2% | 155 | 45.2% | +0.00 | — | — | 2.15 | — |
| — | 27.30 | 30.20 | 28.75 | +1.00 | 41.9% | 160 | 41.9% | +0.00 | — | — | 1.95 | — |
| — | 22.30 | 25.00 | 23.65 | — | — | 165 | 38.9% | +0.00 | — | — | 0.30 | — |
| — | 19.80 | 22.20 | 21.00 | — | — | 167.5 | — | — | — | — | 2.15 | — |
| — | 17.60 | 19.70 | 18.65 | — | — | 170 | 36.4% | +0.00 | — | — | 0.10 | — |
| — | 14.40 | 17.20 | 15.80 | — | — | 172.5 | — | — | — | — | 0.05 | — |
| — | 12.00 | 14.50 | 13.25 | +1.00 | 34.4% | 175 | — | — | — | — | 0.30 | — |
| — | 9.50 | 12.20 | 10.85 | — | — | 177.5 | — | — | — | — | 2.15 | — |
| — | 7.70 | 8.30 | 8.00 | — | — | 180 | 32.8% | -0.02 | — | — | 0.20 | — |
| — | 4.40 | 7.20 | 5.80 | — | — | 182.5 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 2.30 | 4.70 | 3.50 | +0.95 | 31.7% | 185 | — | — | 0.42 | 0.15 | 0.70 | — |
| — | 0.60 | 3.00 | 1.80 | +0.62 | 31.2% | 187.5 | 31.2% | -0.61 | 1.70 | 0.90 | 2.50 | — |
| — | — | 0.45 | — | — | — | 190 | — | — | 3.25 | 2.30 | 4.20 | — |
| — | — | 0.10 | — | — | — | 192.5 | 30.9% | -0.97 | 5.30 | 4.00 | 6.60 | — |
| — | — | 0.20 | — | +0.00 | 31.0% | 195 | — | — | 8.15 | 6.80 | 9.50 | — |
| — | — | 0.25 | — | +0.00 | 31.3% | 197.5 | 31.3% | -1.00 | 10.65 | 9.30 | 12.00 | — |
| — | — | 1.10 | — | +0.00 | 31.6% | 200 | 31.6% | -1.00 | 13.20 | 11.80 | 14.60 | — |
| — | — | 0.20 | — | — | — | 202.5 | — | — | 15.70 | 14.30 | 17.10 | — |
| — | — | 2.15 | — | — | — | 205 | — | — | 18.05 | 16.80 | 19.30 | — |
| — | — | 2.15 | — | — | — | 207.5 | — | — | 20.40 | 19.00 | 21.80 | — |
| — | — | 2.15 | — | — | — | 210 | — | — | 23.00 | 21.50 | 24.50 | — |
| — | — | 2.15 | — | — | — | 212.5 | — | — | 25.55 | 24.30 | 26.80 | — |
| — | — | 2.15 | — | — | — | 215 | — | — | 27.90 | 26.50 | 29.30 | — |
| — | — | 2.15 | — | — | — | 217.5 | — | — | 30.55 | 29.30 | 31.80 | — |
| — | — | 0.05 | — | — | — | 220 | — | — | 33.05 | 31.80 | 34.30 | — |
| — | — | 2.00 | — | — | — | 225 | — | — | 37.95 | 36.70 | 39.20 | — |
| — | — | 2.15 | — | — | — | 230 | — | — | 43.15 | 41.80 | 44.50 | — |
| — | — | 2.15 | — | — | — | 235 | — | — | 48.00 | 46.80 | 49.20 | — |
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.