Spot 188.64
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 51.90 | 50.70 | +0.97 | 36.6% | 140 | 36.6% | -0.03 | 0.30 | 0.01 | 0.59 | — |
| — | 44.55 | 47.10 | 45.83 | +0.96 | 35.1% | 145 | 35.1% | -0.04 | 0.44 | 0.12 | 0.76 | — |
| — | 39.85 | 41.50 | 40.67 | +0.95 | 33.7% | 150 | 33.7% | -0.05 | 0.77 | 0.43 | 1.11 | — |
| — | 34.75 | 37.70 | 36.23 | +0.93 | 32.5% | 155 | 32.5% | -0.07 | 0.95 | 0.55 | 1.36 | — |
| — | 30.80 | 32.80 | 31.80 | +0.91 | 31.3% | 160 | 31.3% | -0.09 | 1.32 | 0.99 | 1.65 | — |
| — | 25.95 | 28.90 | 27.43 | +0.88 | 30.3% | 165 | 30.3% | -0.12 | 2.08 | 1.75 | 2.40 | — |
| — | 22.10 | 24.85 | 23.48 | +0.84 | 29.5% | 170 | 29.5% | -0.16 | 2.91 | 2.52 | 3.30 | — |
| — | 18.50 | 20.70 | 19.60 | +0.79 | 28.8% | 175 | 28.8% | -0.21 | 4.20 | 3.55 | 4.85 | 462 |
| 196 | 14.70 | 17.65 | 16.18 | +0.73 | 28.1% | 180 | 28.1% | -0.27 | 5.62 | 5.20 | 6.05 | 274 |
| — | 12.30 | 14.55 | 13.43 | +0.66 | 27.7% | 185 | 27.7% | -0.34 | 7.60 | 6.65 | 8.55 | — |
| — | 8.90 | 10.80 | 9.85 | +0.59 | 27.3% | 190 | — | — | 10.25 | 9.60 | 10.90 | — |
| — | 7.50 | 8.25 | 7.88 | +0.51 | 27.0% | 195 | 27.0% | -0.50 | 12.78 | 12.30 | 13.25 | — |
| — | 5.60 | 6.60 | 6.10 | +0.43 | 26.8% | 200 | 26.8% | -0.58 | 15.38 | 14.40 | 16.35 | — |
| — | 3.10 | 4.10 | 3.60 | +0.29 | 26.6% | 210 | 26.6% | -0.73 | 22.80 | 21.45 | 24.15 | — |
| — | 1.70 | 1.90 | 1.80 | +0.18 | 26.8% | 220 | 26.8% | -0.85 | 31.27 | 30.00 | 32.55 | — |
| — | 0.79 | 1.28 | 1.03 | +0.10 | 27.2% | 230 | 27.2% | -0.94 | 40.90 | 39.40 | 42.40 | — |
| — | 0.20 | 0.83 | 0.52 | +0.06 | 27.8% | 240 | 27.8% | -1.00 | 51.20 | 49.35 | 53.05 | — |
| — | 0.07 | 0.65 | 0.36 | +0.04 | 28.6% | 250 | 28.6% | -1.00 | 61.10 | 59.35 | 62.85 | — |
| — | — | 0.91 | — | +0.02 | 29.6% | 260 | 29.6% | -1.00 | 71.10 | 69.35 | 72.85 | — |
| — | — | 0.84 | — | +0.01 | 30.7% | 270 | 30.7% | -1.00 | 81.17 | 80.10 | 82.25 | — |
| — | — | 0.39 | — | +0.01 | 32.1% | 280 | 32.1% | -1.00 | 91.17 | 90.10 | 92.25 | — |
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.