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 | 50.20 | 48.75 | — | — | 140 | — | — | — | — | 2.15 | — |
| — | 42.30 | 45.20 | 43.75 | — | — | 145 | — | — | — | — | 2.15 | — |
| — | 37.30 | 40.20 | 38.75 | — | — | 150 | — | — | — | — | 2.15 | — |
| — | 32.30 | 34.70 | 33.50 | — | — | 155 | — | — | — | — | 2.15 | — |
| — | 26.90 | 30.20 | 28.55 | — | — | 160 | 36.3% | -0.00 | — | — | 2.15 | — |
| — | 22.30 | 25.20 | 23.75 | +1.00 | 33.8% | 165 | 33.8% | -0.01 | — | — | 2.15 | — |
| — | 19.40 | 22.70 | 21.05 | +1.00 | 32.7% | 167.5 | 32.7% | -0.01 | — | — | 0.25 | — |
| — | 17.30 | 20.20 | 18.75 | +1.00 | 31.7% | 170 | 31.7% | -0.02 | — | — | 0.65 | — |
| — | 14.80 | 17.00 | 15.90 | +1.00 | 30.8% | 172.5 | 30.8% | -0.04 | — | — | 0.25 | — |
| — | 12.10 | 14.70 | 13.40 | +1.00 | 29.9% | 175 | 29.9% | -0.07 | 0.35 | 0.10 | 0.60 | — |
| — | 9.50 | 12.20 | 10.85 | +1.00 | 29.1% | 177.5 | 29.1% | -0.11 | 0.47 | 0.25 | 0.70 | — |
| — | 7.00 | 9.50 | 8.25 | +0.99 | 28.4% | 180 | 28.4% | -0.18 | 0.75 | 0.50 | 1.00 | — |
| — | 5.30 | 7.20 | 6.25 | +0.86 | 27.8% | 182.5 | 27.8% | -0.28 | 1.45 | 1.00 | 1.90 | — |
| — | 3.60 | 4.90 | 4.25 | +0.62 | 27.4% | 185 | 27.4% | -0.40 | 2.05 | 1.75 | 2.35 | — |
| — | 2.25 | 3.50 | 2.88 | +0.47 | 27.1% | 187.5 | 27.1% | -0.53 | 3.73 | 2.75 | 4.70 | — |
| — | 1.05 | 2.25 | 1.65 | +0.34 | 27.1% | 190 | 27.1% | -0.66 | 4.90 | 4.10 | 5.70 | — |
| — | 0.70 | 1.50 | 1.10 | +0.23 | 27.1% | 192.5 | 27.1% | -0.77 | 6.40 | 5.50 | 7.30 | — |
| — | 0.50 | 0.80 | 0.65 | +0.15 | 27.3% | 195 | 27.3% | -0.86 | 8.35 | 7.50 | 9.20 | — |
| — | 0.10 | 1.45 | 0.78 | +0.09 | 27.5% | 197.5 | 27.5% | -0.92 | 10.50 | 9.50 | 11.50 | — |
| — | 0.10 | 0.25 | 0.17 | +0.05 | 27.8% | 200 | 27.8% | -0.96 | 13.15 | 12.00 | 14.30 | — |
| — | — | 2.20 | — | +0.03 | 28.2% | 202.5 | 28.2% | -0.99 | 15.70 | 14.30 | 17.10 | — |
| — | — | 0.45 | — | +0.01 | 28.7% | 205 | 28.7% | -1.00 | 17.95 | 16.60 | 19.30 | — |
| — | — | 2.15 | — | +0.01 | 29.3% | 207.5 | 29.3% | -1.00 | 20.55 | 19.30 | 21.80 | — |
| — | — | 2.15 | — | +0.00 | 29.9% | 210 | 29.9% | -1.00 | 23.05 | 21.80 | 24.30 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 212.5 | 30.6% | -1.00 | 25.55 | 24.30 | 26.80 | — |
| — | — | 2.15 | — | +0.00 | 31.4% | 215 | 31.4% | -1.00 | 28.05 | 26.80 | 29.30 | — |
| — | — | 2.15 | — | +0.00 | 33.1% | 220 | 33.1% | -1.00 | 33.05 | 31.80 | 34.30 | — |
| — | — | 2.15 | — | +0.00 | 35.0% | 225 | 35.0% | -1.00 | 37.85 | 36.50 | 39.20 | — |
| — | — | 2.15 | — | +0.00 | 37.0% | 230 | 37.0% | -1.00 | 42.90 | 41.60 | 44.20 | — |
| — | — | 2.15 | — | +0.00 | 39.0% | 235 | 39.0% | -1.00 | 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.