Spot 188.25
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 58.00 | 56.15 | +0.87 | 49.3% | 140 | 49.3% | -0.13 | 4.80 | 3.30 | 6.30 | — |
| — | 50.60 | 54.20 | 52.40 | +0.85 | 48.4% | 145 | 48.4% | -0.15 | 5.45 | 4.30 | 6.60 | — |
| — | 47.50 | 50.50 | 49.00 | +0.83 | 47.5% | 150 | 47.5% | -0.17 | 6.30 | 5.30 | 7.30 | — |
| — | 43.10 | 46.90 | 45.00 | +0.81 | 46.7% | 155 | 46.7% | -0.20 | 7.50 | 6.60 | 8.40 | — |
| — | 39.60 | 43.40 | 41.50 | +0.78 | 46.0% | 160 | 46.0% | -0.22 | 9.00 | 8.10 | 9.90 | — |
| — | 36.50 | 40.10 | 38.30 | +0.76 | 45.4% | 165 | 45.4% | -0.25 | 10.55 | 9.70 | 11.40 | — |
| — | 33.00 | 37.00 | 35.00 | +0.73 | 44.9% | 170 | 44.9% | -0.28 | 12.60 | 11.50 | 13.70 | — |
| — | 30.00 | 33.90 | 31.95 | +0.70 | 44.4% | 175 | 44.4% | -0.31 | 14.50 | 13.40 | 15.60 | — |
| — | 27.50 | 31.10 | 29.30 | +0.67 | 44.0% | 180 | 44.0% | -0.34 | 16.65 | 15.40 | 17.90 | — |
| — | 24.50 | 28.30 | 26.40 | +0.64 | 43.6% | 185 | 43.6% | -0.37 | 19.40 | 18.00 | 20.80 | — |
| — | 22.00 | 25.70 | 23.85 | +0.60 | 43.2% | 190 | 43.2% | -0.41 | 21.60 | 20.00 | 23.20 | — |
| — | 19.50 | 23.20 | 21.35 | +0.57 | 42.8% | 195 | 42.8% | -0.44 | 24.50 | 22.70 | 26.30 | — |
| — | 17.20 | 20.90 | 19.05 | +0.53 | 42.3% | 200 | 42.3% | -0.48 | 26.85 | 25.20 | 28.50 | — |
| — | 13.70 | 16.20 | 14.95 | +0.47 | 41.3% | 210 | 41.3% | -0.55 | 32.50 | 31.00 | 34.00 | — |
| — | 10.00 | 13.10 | 11.55 | +0.40 | 40.3% | 220 | 40.3% | -0.62 | 39.10 | 37.50 | 40.70 | — |
| — | 6.20 | 10.30 | 8.25 | +0.33 | 39.3% | 230 | 39.3% | -0.70 | 46.65 | 44.80 | 48.50 | — |
| — | 4.00 | 8.00 | 6.00 | +0.28 | 38.3% | 240 | 38.3% | -0.76 | 54.60 | 52.70 | 56.50 | — |
| — | 3.00 | 5.30 | 4.15 | +0.22 | 37.5% | 250 | 37.5% | -0.82 | 63.15 | 61.30 | 65.00 | — |
| — | 1.30 | 4.80 | 3.05 | +0.18 | 36.7% | 260 | 36.7% | -0.88 | 72.20 | 70.40 | 74.00 | — |
| — | 0.75 | 3.30 | 2.02 | +0.14 | 36.0% | 270 | 36.0% | -0.92 | 81.70 | 79.90 | 83.50 | — |
| — | 0.35 | 2.45 | 1.40 | +0.11 | 35.5% | 280 | 35.5% | -0.96 | 91.70 | 89.40 | 94.00 | — |
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.