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 | 50.40 | 48.85 | — | — | 140 | 37.4% | -0.04 | — | — | 0.60 | — |
| — | 42.70 | 45.30 | 44.00 | — | — | 145 | — | — | 0.55 | 0.30 | 0.80 | — |
| — | 37.90 | 40.50 | 39.20 | — | — | 150 | — | — | 0.90 | 0.70 | 1.10 | — |
| — | 33.40 | 36.00 | 34.70 | — | — | 155 | — | — | 1.23 | 0.90 | 1.55 | — |
| — | 28.90 | 31.50 | 30.20 | — | — | 160 | 32.5% | -0.12 | 1.75 | 1.45 | 2.05 | — |
| — | 24.60 | 27.30 | 25.95 | — | — | 165 | — | — | 2.40 | 2.25 | 2.55 | — |
| — | 20.60 | 23.00 | 21.80 | +0.79 | 30.7% | 170 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 16.80 | 20.10 | 18.45 | +0.73 | 30.0% | 175 | 30.0% | -0.28 | 4.70 | 4.40 | 5.00 | — |
| — | 13.40 | 15.70 | 14.55 | +0.66 | 29.5% | 180 | 29.5% | -0.35 | 6.30 | 6.00 | 6.60 | — |
| — | 10.60 | 12.70 | 11.65 | +0.58 | 29.0% | 185 | 29.0% | -0.43 | 8.30 | 8.00 | 8.60 | — |
| — | 9.00 | 10.00 | 9.50 | +0.50 | 28.6% | 190 | 28.6% | -0.51 | 11.15 | 10.50 | 11.80 | — |
| — | 6.80 | 7.20 | 7.00 | +0.42 | 28.3% | 195 | 28.3% | -0.59 | 13.55 | 12.80 | 14.30 | — |
| — | 4.60 | 5.60 | 5.10 | +0.35 | 28.2% | 200 | 28.2% | -0.67 | 16.50 | 15.50 | 17.50 | — |
| — | 2.60 | 2.95 | 2.77 | +0.22 | 28.1% | 210 | 28.1% | -0.81 | 24.60 | 23.20 | 26.00 | — |
| — | 1.25 | 1.60 | 1.43 | +0.13 | 28.3% | 220 | 28.3% | -0.91 | 33.45 | 32.20 | 34.70 | — |
| — | 0.60 | 0.80 | 0.70 | +0.07 | 28.8% | 230 | 28.8% | -0.98 | 43.05 | 41.80 | 44.30 | — |
| — | 0.10 | 0.70 | 0.40 | +0.04 | 29.5% | 240 | 29.5% | -1.00 | 52.95 | 51.40 | 54.50 | — |
| — | 0.15 | 0.45 | 0.30 | +0.03 | 30.3% | 250 | 30.3% | -1.00 | 63.30 | 61.80 | 64.80 | — |
| — | — | 0.55 | — | +0.02 | 31.4% | 260 | 31.4% | -1.00 | 72.85 | 71.30 | 74.40 | — |
| — | — | 0.70 | — | +0.01 | 32.5% | 270 | 32.5% | -1.00 | 82.85 | 81.30 | 84.40 | — |
| — | — | 0.65 | — | +0.01 | 33.6% | 280 | 33.6% | -1.00 | 92.90 | 91.30 | 94.50 | — |
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.