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 | |
| — | 48.70 | 51.10 | 49.90 | +0.92 | 35.0% | 140 | 35.0% | -0.08 | 1.70 | 1.35 | 2.05 | — |
| — | 44.30 | 46.80 | 45.55 | +0.90 | 34.1% | 145 | 34.1% | -0.10 | 2.33 | 2.20 | 2.45 | — |
| — | 40.00 | 42.30 | 41.15 | +0.87 | 33.3% | 150 | 33.3% | -0.13 | 2.90 | 2.60 | 3.20 | — |
| — | 35.80 | 38.10 | 36.95 | +0.84 | 32.6% | 155 | 32.6% | -0.16 | 3.52 | 2.75 | 4.30 | — |
| — | 31.80 | 34.00 | 32.90 | +0.81 | 31.9% | 160 | 31.9% | -0.19 | 4.60 | 3.80 | 5.40 | — |
| — | 27.90 | 30.20 | 29.05 | +0.78 | 31.2% | 165 | 31.2% | -0.23 | 5.95 | 5.70 | 6.20 | — |
| — | 24.60 | 26.90 | 25.75 | +0.73 | 30.6% | 170 | 30.6% | -0.27 | 7.35 | 6.90 | 7.80 | — |
| — | 21.30 | 23.20 | 22.25 | +0.69 | 30.0% | 175 | 30.0% | -0.32 | 8.80 | 8.40 | 9.20 | — |
| — | 18.00 | 20.40 | 19.20 | +0.64 | 29.5% | 180 | 29.5% | -0.37 | 10.80 | 10.40 | 11.20 | — |
| — | 15.30 | 17.70 | 16.50 | +0.59 | 29.0% | 185 | 29.0% | -0.43 | 12.85 | 12.50 | 13.20 | — |
| 103 | 13.10 | 15.90 | 14.50 | +0.53 | 28.6% | 190 | 28.6% | -0.48 | 15.55 | 14.90 | 16.20 | — |
| — | 11.00 | 12.40 | 11.70 | +0.48 | 28.2% | 195 | 28.2% | -0.54 | 17.70 | 16.10 | 19.30 | — |
| — | 9.10 | 10.20 | 9.65 | +0.42 | 27.9% | 200 | 27.9% | -0.60 | 20.80 | 19.30 | 22.30 | — |
| — | 6.20 | 6.60 | 6.40 | +0.32 | 27.4% | 210 | 27.4% | -0.71 | 28.05 | 26.90 | 29.20 | — |
| — | 4.10 | 4.40 | 4.25 | +0.24 | 27.2% | 220 | 27.2% | -0.80 | 35.80 | 34.20 | 37.40 | — |
| — | 2.50 | 2.90 | 2.70 | +0.17 | 27.1% | 230 | 27.1% | -0.88 | 44.00 | 42.80 | 45.20 | — |
| — | 1.50 | 2.15 | 1.82 | +0.12 | 27.2% | 240 | 27.2% | -0.95 | 53.40 | 51.80 | 55.00 | — |
| — | 0.95 | 1.50 | 1.23 | +0.08 | 27.5% | 250 | 27.5% | -1.00 | 63.15 | 61.40 | 64.90 | — |
| — | 0.45 | 1.15 | 0.80 | +0.06 | 27.9% | 260 | 27.9% | -1.00 | 73.05 | 71.30 | 74.80 | — |
| — | 0.40 | 0.80 | 0.60 | +0.04 | 28.5% | 270 | 28.5% | -1.00 | 82.90 | 81.30 | 84.50 | — |
| — | 0.25 | 0.60 | 0.42 | +0.03 | 29.2% | 280 | 29.2% | -1.00 | 93.05 | 91.30 | 94.80 | — |
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.