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 | |
| — | 35.55 | 40.85 | 38.20 | +1.00 | 47.4% | 152.5 | 47.4% | -0.00 | — | — | 0.10 | — |
| — | 32.85 | 36.10 | 34.48 | +1.00 | 45.8% | 155 | 45.8% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 30.80 | 35.85 | 33.33 | +0.99 | 43.8% | 157.5 | 43.8% | -0.01 | — | — | 0.28 | — |
| — | 27.80 | 31.80 | 29.80 | +0.99 | 41.7% | 160 | 41.7% | -0.01 | — | — | 0.10 | — |
| — | 26.00 | 30.85 | 28.43 | +0.99 | 39.6% | 162.5 | 39.6% | -0.01 | — | — | 1.62 | — |
| — | 23.15 | 25.80 | 24.48 | +0.99 | 37.7% | 165 | 37.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 20.70 | 23.65 | 22.18 | +0.98 | 36.1% | 167.5 | 36.1% | -0.02 | — | — | 0.35 | — |
| — | 18.40 | 21.05 | 19.73 | +0.97 | 34.7% | 170 | 34.7% | -0.03 | 0.20 | 0.10 | 0.31 | 492 |
| 0 | 16.20 | 19.20 | 17.70 | +0.95 | 33.6% | 172.5 | 33.6% | -0.05 | 0.17 | 0.04 | 0.29 | 39 |
| 55 | 14.00 | 16.55 | 15.28 | +0.93 | 32.7% | 175 | 32.7% | -0.07 | 0.33 | 0.25 | 0.40 | 752 |
| 0 | 11.00 | 15.20 | 13.10 | +0.89 | 32.0% | 177.5 | 32.0% | -0.11 | 0.43 | 0.20 | 0.66 | 120 |
| 84 | 10.00 | 11.70 | 10.85 | +0.84 | 31.5% | 180 | 31.5% | -0.16 | 0.85 | 0.77 | 0.94 | 1,292 |
| 29 | 8.15 | 9.45 | 8.80 | +0.77 | 31.3% | 182.5 | 31.3% | -0.23 | 1.36 | 1.28 | 1.44 | 188 |
| 513 | 6.70 | 7.10 | 6.90 | +0.69 | 31.1% | 185 | 31.1% | -0.31 | 1.98 | 1.82 | 2.14 | 4,365 |
| — | 5.05 | 5.85 | 5.45 | +0.60 | 31.1% | 187.5 | 31.1% | -0.40 | 3.02 | 2.70 | 3.35 | — |
| — | 3.50 | 4.70 | 4.10 | +0.50 | 31.2% | 190 | 31.2% | -0.50 | 4.12 | 3.90 | 4.35 | — |
| — | 2.78 | 3.10 | 2.94 | +0.40 | 31.3% | 192.5 | — | — | 5.55 | 5.20 | 5.90 | — |
| — | 1.96 | 2.25 | 2.10 | — | — | 195 | — | — | 7.10 | 6.60 | 7.60 | — |
| — | 1.35 | 1.62 | 1.49 | — | — | 197.5 | — | — | 9.35 | 8.30 | 10.40 | — |
| — | 0.92 | 1.05 | 0.98 | — | — | 200 | — | — | 11.05 | 10.50 | 11.60 | — |
| — | 0.60 | 0.81 | 0.70 | — | — | 202.5 | — | — | 13.60 | 12.65 | 14.55 | — |
| — | 0.37 | 0.48 | 0.42 | — | — | 205 | — | — | 15.45 | 14.30 | 16.60 | — |
| — | 0.25 | 0.32 | 0.28 | — | — | 207.5 | — | — | 17.70 | 15.50 | 19.90 | — |
| — | 0.17 | 0.22 | 0.20 | — | — | 210 | — | — | 20.45 | 18.95 | 21.95 | — |
| — | — | 0.35 | — | — | — | 212.5 | 35.0% | -0.98 | 22.07 | 19.55 | 24.60 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 35.7% | 215 | 35.7% | -0.99 | 26.02 | 24.40 | 27.65 | — |
| — | — | 0.46 | — | +0.02 | 36.5% | 217.5 | 36.5% | -1.00 | 27.27 | 24.45 | 30.10 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 37.2% | 220 | 37.2% | -1.00 | 30.25 | 28.65 | 31.85 | — |
| — | — | 0.25 | — | +0.01 | 37.9% | 222.5 | 37.9% | -1.00 | 32.17 | 29.45 | 34.90 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 38.6% | 225 | 38.6% | -1.00 | 35.33 | 33.60 | 37.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 39.6% | 230 | 39.6% | -1.00 | 39.52 | 36.80 | 42.25 | — |
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.