Spot 189.48
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.85 | 35.80 | 34.33 | +1.00 | 39.3% | 155 | 39.3% | +0.00 | — | — | 0.01 | — |
| — | 28.10 | 31.35 | 29.73 | +1.00 | 37.8% | 160 | 37.8% | -0.00 | — | — | 0.06 | — |
| — | 25.70 | 28.85 | 27.27 | +1.00 | 37.1% | 162.5 | 37.1% | -0.00 | — | — | 0.21 | — |
| — | 23.05 | 28.15 | 25.60 | +1.00 | 36.6% | 165 | 36.6% | -0.00 | — | — | 0.01 | — |
| — | 21.15 | 25.70 | 23.43 | +1.00 | 36.1% | 167.5 | 36.1% | -0.00 | — | — | 0.01 | — |
| — | 18.65 | 20.40 | 19.52 | +1.00 | 35.7% | 170 | 35.7% | -0.00 | — | — | 0.01 | — |
| — | 16.00 | 18.75 | 17.38 | +1.00 | 35.2% | 172.5 | 35.2% | -0.00 | — | — | 0.15 | — |
| — | 13.85 | 15.60 | 14.72 | +0.99 | 34.6% | 175 | 34.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 11.80 | 12.80 | 12.30 | +0.97 | 33.9% | 177.5 | 33.9% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 9.75 | 10.30 | 10.03 | +0.93 | 33.2% | 180 | 33.2% | -0.07 | 0.19 | 0.18 | 0.20 | — |
| — | 7.20 | 8.25 | 7.72 | +0.87 | 32.6% | 182.5 | 32.6% | -0.13 | 0.41 | 0.38 | 0.45 | — |
| — | 5.40 | 5.75 | 5.58 | +0.77 | 32.3% | 185 | 32.3% | -0.23 | 0.86 | 0.80 | 0.93 | — |
| — | 3.65 | 4.00 | 3.83 | +0.63 | 32.3% | 187.5 | 32.3% | -0.37 | 1.60 | 1.51 | 1.69 | — |
| — | 2.30 | 2.53 | 2.42 | +0.48 | 32.6% | 190 | 32.6% | -0.52 | 2.73 | 2.59 | 2.86 | — |
| — | 1.40 | 1.52 | 1.46 | +0.34 | 33.2% | 192.5 | 33.2% | -0.67 | 4.33 | 4.05 | 4.60 | — |
| — | 0.79 | 0.86 | 0.82 | +0.22 | 34.0% | 195 | 34.0% | -0.79 | 6.17 | 5.90 | 6.45 | — |
| — | 0.43 | 0.48 | 0.46 | +0.14 | 35.0% | 197.5 | 35.0% | -0.87 | 8.43 | 8.00 | 8.85 | — |
| — | 0.23 | 0.26 | 0.24 | +0.08 | 36.1% | 200 | 36.1% | -0.92 | 10.57 | 10.15 | 11.00 | — |
| — | 0.12 | 0.17 | 0.14 | +0.05 | 37.5% | 202.5 | 37.5% | -0.96 | 13.30 | 12.30 | 14.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 39.4% | 205 | 39.4% | -0.98 | 15.40 | 14.85 | 15.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 41.6% | 207.5 | 41.6% | -0.99 | 18.20 | 17.05 | 19.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 44.2% | 210 | 44.2% | -0.99 | 20.43 | 20.10 | 20.75 | — |
| — | — | 0.08 | — | +0.01 | 46.9% | 212.5 | 46.9% | -1.00 | 23.10 | 22.05 | 24.15 | — |
| — | — | 0.03 | — | +0.01 | 49.3% | 215 | 49.3% | -1.00 | 25.73 | 24.70 | 26.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 51.1% | 217.5 | 51.1% | -1.00 | 27.20 | 24.70 | 29.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 52.0% | 220 | 52.0% | -1.00 | 30.68 | 29.40 | 31.95 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 222.5 | 51.9% | -1.00 | 32.58 | 30.75 | 34.40 | — |
| — | — | 0.01 | — | +0.00 | 50.9% | 225 | 50.9% | -1.00 | 35.92 | 34.45 | 37.40 | — |
| — | — | 0.01 | — | +0.00 | 47.6% | 230 | 47.6% | -1.00 | 40.55 | 39.35 | 41.75 | — |
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.