Spot 188.15
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.40 | 57.40 | 55.40 | +0.87 | 50.4% | 140 | 50.4% | -0.13 | 4.70 | 3.00 | 6.40 | — |
| — | 49.40 | 53.40 | 51.40 | +0.85 | 49.7% | 145 | 49.7% | -0.16 | 5.30 | 4.10 | 6.50 | — |
| — | 45.50 | 49.60 | 47.55 | +0.82 | 49.0% | 150 | 49.0% | -0.18 | 6.55 | 4.90 | 8.20 | — |
| — | 42.00 | 46.00 | 44.00 | +0.80 | 48.5% | 155 | 48.5% | -0.21 | 8.20 | 6.10 | 10.30 | — |
| — | 38.70 | 42.40 | 40.55 | +0.77 | 47.9% | 160 | 47.9% | -0.24 | 8.95 | 7.50 | 10.40 | — |
| — | 35.30 | 39.10 | 37.20 | +0.74 | 47.4% | 165 | 47.4% | -0.27 | 10.35 | 9.00 | 11.70 | — |
| — | 32.10 | 35.90 | 34.00 | +0.71 | 46.8% | 170 | 46.8% | -0.30 | 12.85 | 10.80 | 14.90 | — |
| — | 29.70 | 32.80 | 31.25 | +0.67 | 46.3% | 175 | 46.3% | -0.33 | 14.50 | 12.60 | 16.40 | — |
| — | 26.20 | 30.00 | 28.10 | +0.64 | 45.8% | 180 | 45.8% | -0.37 | 16.80 | 14.70 | 18.90 | — |
| — | 23.50 | 27.30 | 25.40 | +0.61 | 45.4% | 185 | 45.4% | -0.40 | 18.35 | 17.00 | 19.70 | — |
| — | 21.00 | 24.70 | 22.85 | +0.57 | 44.9% | 190 | 44.9% | -0.44 | 21.90 | 20.30 | 23.50 | — |
| — | 18.80 | 22.40 | 20.60 | +0.54 | 44.5% | 195 | 44.5% | -0.48 | 23.55 | 22.00 | 25.10 | — |
| — | 16.30 | 19.60 | 17.95 | +0.50 | 44.0% | 200 | 44.0% | -0.51 | 26.90 | 24.80 | 29.00 | — |
| — | 12.50 | 16.40 | 14.45 | +0.43 | 43.2% | 210 | 43.2% | -0.59 | 33.05 | 31.00 | 35.10 | — |
| 240 | 10.00 | 12.20 | 11.10 | +0.36 | 42.4% | 220 | 42.4% | -0.66 | 39.90 | 37.80 | 42.00 | 114 |
| 343 | 6.40 | 9.50 | 7.95 | +0.30 | 41.8% | 230 | 41.8% | -0.73 | 47.30 | 45.30 | 49.30 | 5 |
| 302 | 4.50 | 7.20 | 5.85 | +0.24 | 41.2% | 240 | 41.2% | -0.79 | 55.15 | 53.40 | 56.90 | 0 |
| 509 | 3.00 | 5.90 | 4.45 | +0.20 | 40.8% | 250 | 40.8% | -0.85 | 63.95 | 62.00 | 65.90 | 1 |
| 1,911 | 2.80 | 5.10 | 3.95 | +0.16 | 40.6% | 260 | 40.6% | -0.89 | 73.00 | 71.00 | 75.00 | 5 |
| 76 | 1.05 | 4.40 | 2.73 | +0.13 | 40.5% | 270 | 40.5% | -0.93 | 82.45 | 80.50 | 84.40 | 0 |
| — | 0.60 | 3.50 | 2.05 | +0.10 | 40.7% | 280 | 41.8% | -0.97 | 92.05 | 90.10 | 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.