Spot 189.84
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.75 | 50.00 | 45.88 | +1.00 | 53.3% | 145 | 53.3% | +0.00 | — | — | 0.17 | — |
| — | 37.25 | 45.00 | 41.12 | +1.00 | 49.2% | 150 | 49.2% | +0.00 | — | — | 0.20 | — |
| — | 31.75 | 40.00 | 35.88 | +1.00 | 45.6% | 155 | 45.6% | +0.00 | — | — | 1.09 | — |
| — | 27.20 | 35.00 | 31.10 | +1.00 | 42.5% | 160 | 42.5% | -0.00 | — | — | 1.09 | — |
| — | 24.45 | 31.70 | 28.07 | +1.00 | 41.1% | 162.5 | 41.1% | -0.00 | — | — | 4.30 | — |
| — | 22.90 | 29.15 | 26.02 | +1.00 | 39.9% | 165 | 39.9% | -0.00 | — | — | 0.10 | — |
| — | 20.90 | 26.05 | 23.48 | +1.00 | 38.7% | 167.5 | 38.7% | -0.00 | — | — | 0.26 | — |
| — | 16.95 | 22.05 | 19.50 | +1.00 | 37.8% | 170 | 37.8% | -0.00 | — | — | 0.10 | — |
| — | 15.30 | 20.50 | 17.90 | +1.00 | 36.8% | 172.5 | 36.8% | -0.00 | — | — | 0.08 | — |
| — | 14.05 | 15.65 | 14.85 | +0.99 | 35.8% | 175 | 35.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 11.20 | 14.90 | 13.05 | +0.99 | 34.7% | 177.5 | 34.7% | -0.01 | — | — | 0.03 | — |
| — | 9.65 | 10.65 | 10.15 | +0.96 | 33.5% | 180 | 33.5% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 6.95 | 8.75 | 7.85 | +0.91 | 32.5% | 182.5 | 32.5% | -0.09 | 0.21 | 0.18 | 0.24 | — |
| — | 4.85 | 6.05 | 5.45 | +0.82 | 32.1% | 185 | 32.1% | -0.18 | 0.55 | 0.48 | 0.62 | — |
| — | 3.60 | 4.20 | 3.90 | +0.68 | 32.1% | 187.5 | 32.1% | -0.32 | 1.19 | 1.12 | 1.25 | — |
| — | 2.11 | 2.28 | 2.19 | +0.50 | 32.2% | 190 | 32.2% | -0.50 | 2.31 | 2.16 | 2.46 | — |
| — | 1.15 | 1.37 | 1.26 | +0.33 | 32.7% | 192.5 | 32.7% | -0.67 | 3.90 | 3.45 | 4.35 | — |
| — | 0.63 | 0.69 | 0.66 | +0.20 | 33.7% | 195 | 33.7% | -0.80 | 5.62 | 5.05 | 6.20 | — |
| — | 0.29 | 0.37 | 0.33 | +0.11 | 34.8% | 197.5 | 34.8% | -0.89 | 7.83 | 6.25 | 9.40 | — |
| — | 0.15 | 0.19 | 0.17 | +0.06 | 36.3% | 200 | 36.3% | -0.95 | 10.78 | 9.10 | 12.45 | — |
| — | 0.08 | 0.12 | 0.10 | +0.03 | 38.4% | 202.5 | 38.4% | -0.97 | 13.03 | 11.30 | 14.75 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 41.2% | 205 | 41.2% | -0.98 | 16.00 | 13.95 | 18.05 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 44.8% | 207.5 | 44.8% | -0.99 | 18.38 | 15.55 | 21.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 49.2% | 210 | 49.2% | -0.99 | 20.45 | 17.50 | 23.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 53.6% | 212.5 | 53.6% | -0.99 | 24.15 | 21.50 | 26.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 57.2% | 215 | 57.2% | -1.00 | 25.60 | 23.40 | 27.80 | — |
| — | — | 0.02 | — | +0.01 | 59.2% | 217.5 | 59.2% | -1.00 | 27.95 | 25.55 | 30.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 59.4% | 220 | 59.4% | -1.00 | 30.73 | 28.10 | 33.35 | — |
| — | — | 0.10 | — | +0.00 | 57.7% | 222.5 | 57.7% | -1.00 | 33.35 | 30.55 | 36.15 | — |
| — | — | 0.11 | — | +0.00 | 55.3% | 225 | 55.3% | -1.00 | 35.27 | 33.10 | 37.45 | — |
| — | — | 0.01 | — | +0.00 | 50.6% | 230 | 50.6% | -1.00 | 40.48 | 37.90 | 43.05 | — |
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.