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 | |
| — | 42.05 | 50.00 | 46.02 | +1.00 | 43.7% | 145 | 43.7% | -0.00 | — | — | 4.30 | — |
| — | 38.55 | 43.10 | 40.83 | +1.00 | 41.4% | 150 | 41.4% | -0.00 | — | — | 0.10 | — |
| — | 32.55 | 39.10 | 35.83 | +1.00 | 39.7% | 155 | 39.7% | -0.00 | — | — | 0.05 | — |
| — | 28.40 | 34.10 | 31.25 | +1.00 | 38.0% | 160 | 38.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 25.05 | 31.35 | 28.20 | +1.00 | 37.1% | 162.5 | 37.1% | -0.00 | — | — | 0.74 | — |
| — | 23.25 | 29.35 | 26.30 | +0.99 | 36.0% | 165 | 36.0% | -0.01 | — | — | 0.07 | — |
| — | 20.10 | 26.90 | 23.50 | +0.99 | 35.0% | 167.5 | 35.0% | -0.01 | — | — | 0.42 | — |
| — | 18.45 | 22.20 | 20.32 | +0.98 | 34.0% | 170 | 34.0% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 15.20 | 21.65 | 18.43 | +0.96 | 33.1% | 172.5 | 33.1% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 13.75 | 17.60 | 15.68 | +0.94 | 32.4% | 175 | 32.4% | -0.06 | 0.27 | 0.22 | 0.31 | — |
| — | 10.45 | 17.40 | 13.93 | +0.91 | 31.8% | 177.5 | 31.8% | -0.09 | 0.41 | 0.32 | 0.51 | — |
| — | 10.00 | 11.50 | 10.75 | +0.86 | 31.4% | 180 | 31.4% | -0.14 | 0.68 | 0.59 | 0.76 | — |
| — | 7.80 | 9.60 | 8.70 | +0.79 | 31.1% | 182.5 | 31.1% | -0.21 | 1.13 | 1.00 | 1.26 | — |
| — | 6.20 | 8.10 | 7.15 | +0.71 | 30.9% | 185 | 30.9% | -0.29 | 1.75 | 1.64 | 1.86 | — |
| — | 4.80 | 5.45 | 5.12 | +0.61 | 30.9% | 187.5 | 30.9% | -0.39 | 2.65 | 2.46 | 2.83 | — |
| — | 3.70 | 4.50 | 4.10 | +0.51 | 30.9% | 190 | 30.9% | -0.49 | 3.70 | 3.45 | 3.95 | — |
| — | 2.75 | 2.95 | 2.85 | +0.41 | 31.1% | 192.5 | 31.1% | -0.59 | 5.30 | 4.95 | 5.65 | — |
| — | 1.89 | 2.01 | 1.95 | +0.32 | 31.4% | 195 | 31.4% | -0.68 | 7.25 | 6.55 | 7.95 | — |
| — | 1.20 | 1.79 | 1.50 | +0.24 | 31.9% | 197.5 | 31.9% | -0.76 | 9.30 | 8.45 | 10.15 | — |
| — | 0.88 | 0.97 | 0.93 | +0.18 | 32.5% | 200 | 32.5% | -0.83 | 11.15 | 10.30 | 12.00 | — |
| — | 0.57 | 0.71 | 0.64 | +0.13 | 33.4% | 202.5 | 33.4% | -0.88 | 13.60 | 11.55 | 15.65 | — |
| — | 0.36 | 0.54 | 0.45 | +0.10 | 34.3% | 205 | 34.3% | -0.91 | 15.82 | 14.45 | 17.20 | — |
| — | 0.26 | 0.39 | 0.33 | +0.07 | 35.4% | 207.5 | 35.4% | -0.94 | 19.18 | 16.25 | 22.10 | — |
| — | 0.20 | 0.33 | 0.27 | +0.05 | 36.4% | 210 | 36.4% | -0.96 | 19.82 | 17.30 | 22.35 | — |
| — | — | 0.40 | — | +0.04 | 37.4% | 212.5 | 37.4% | -0.97 | 22.95 | 20.95 | 24.95 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 38.5% | 215 | 38.5% | -0.98 | 25.57 | 23.55 | 27.60 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 39.6% | 217.5 | 39.6% | -0.99 | 27.93 | 23.90 | 31.95 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 40.9% | 220 | 40.9% | -1.00 | 28.85 | 26.20 | 31.50 | — |
| — | — | 0.06 | — | +0.01 | 42.3% | 222.5 | 42.3% | -1.00 | 33.25 | 30.40 | 36.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 44.0% | 225 | 44.0% | -1.00 | 34.52 | 31.20 | 37.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 47.5% | 230 | 47.5% | -1.00 | 41.67 | 38.45 | 44.90 | — |
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.