Spot 189.31
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 43.55 | 40.38 | +0.89 | 68.0% | 152.5 | 68.0% | -0.11 | 3.62 | 1.20 | 6.05 | 30 |
| 13 | 34.95 | 40.10 | 37.52 | +0.88 | 67.5% | 155 | 67.5% | -0.12 | 2.27 | 1.50 | 3.05 | 142 |
| 0 | 32.80 | 39.35 | 36.08 | +0.86 | 67.1% | 157.5 | 67.1% | -0.14 | 2.96 | 1.51 | 4.40 | 31 |
| 7 | 30.50 | 37.25 | 33.88 | +0.84 | 66.8% | 160 | 66.8% | -0.16 | 3.37 | 2.34 | 4.40 | — |
| — | 28.75 | 35.30 | 32.02 | +0.82 | 66.5% | 162.5 | 66.5% | -0.18 | 4.08 | 2.35 | 5.80 | — |
| — | 26.70 | 31.95 | 29.32 | +0.80 | 66.2% | 165 | 66.2% | -0.20 | 3.83 | 2.82 | 4.85 | — |
| — | 24.65 | 31.40 | 28.02 | +0.78 | 66.0% | 167.5 | 66.0% | -0.22 | 5.20 | 2.75 | 7.65 | — |
| — | 23.65 | 28.30 | 25.98 | +0.76 | 65.8% | 170 | 65.8% | -0.24 | 5.62 | 4.25 | 7.00 | — |
| — | 21.90 | 26.45 | 24.18 | +0.73 | 65.6% | 172.5 | 65.6% | -0.27 | 6.97 | 5.35 | 8.60 | — |
| — | 19.50 | 25.00 | 22.25 | +0.70 | 65.5% | 175 | 65.5% | -0.30 | 6.88 | 4.60 | 9.15 | — |
| — | 18.80 | 23.40 | 21.10 | +0.68 | 65.4% | 177.5 | 65.4% | -0.32 | 8.68 | 6.60 | 10.75 | — |
| — | 17.00 | 21.90 | 19.45 | +0.65 | 65.4% | 180 | 65.4% | -0.35 | 8.90 | 8.25 | 9.55 | — |
| — | 15.15 | 20.55 | 17.85 | +0.62 | 65.4% | 182.5 | 65.4% | -0.38 | 10.15 | 7.45 | 12.85 | — |
| — | 14.00 | 19.30 | 16.65 | +0.59 | 65.4% | 185 | 65.4% | -0.41 | 11.28 | 8.55 | 14.00 | — |
| — | 13.20 | 18.05 | 15.62 | +0.56 | 65.5% | 187.5 | 65.5% | -0.44 | 12.35 | 9.40 | 15.30 | — |
| — | 11.30 | 16.85 | 14.07 | +0.54 | 65.6% | 190 | 65.6% | -0.47 | 13.60 | 13.00 | 14.20 | — |
| — | 10.40 | 16.95 | 13.68 | +0.51 | 65.7% | 192.5 | 65.7% | -0.49 | 15.57 | 13.15 | 18.00 | — |
| — | 10.35 | 14.70 | 12.53 | +0.48 | 65.8% | 195 | 65.8% | -0.52 | 16.35 | 13.85 | 18.85 | — |
| — | 10.00 | 13.70 | 11.85 | +0.45 | 66.0% | 197.5 | 66.0% | -0.55 | 17.98 | 15.55 | 20.40 | — |
| — | 9.05 | 10.65 | 9.85 | +0.43 | 66.2% | 200 | 66.2% | -0.58 | 19.25 | 15.95 | 22.55 | — |
| — | 7.20 | 11.90 | 9.55 | +0.40 | 66.4% | 202.5 | 66.4% | -0.60 | 20.50 | 18.25 | 22.75 | — |
| — | 7.50 | 9.00 | 8.25 | +0.38 | 66.6% | 205 | 66.6% | -0.63 | 22.40 | 18.95 | 25.85 | — |
| — | 4.10 | 10.35 | 7.22 | +0.35 | 66.8% | 207.5 | 66.8% | -0.65 | 25.55 | 23.50 | 27.60 | — |
| — | 6.30 | 8.00 | 7.15 | +0.33 | 67.1% | 210 | 67.1% | -0.67 | 27.02 | 24.60 | 29.45 | — |
| — | 3.80 | 7.10 | 5.45 | +0.31 | 67.4% | 212.5 | 67.4% | -0.69 | 28.00 | 24.70 | 31.30 | — |
| — | 4.10 | 8.45 | 6.28 | +0.29 | 67.6% | 215 | 67.6% | -0.71 | 30.80 | 28.45 | 33.15 | — |
| — | 3.00 | 7.90 | 5.45 | +0.27 | 67.9% | 217.5 | 67.9% | -0.73 | 32.70 | 30.20 | 35.20 | — |
| — | 4.25 | 5.80 | 5.03 | +0.25 | 68.2% | 220 | 68.2% | -0.75 | 34.67 | 32.05 | 37.30 | — |
| — | 2.48 | 7.40 | 4.94 | +0.23 | 68.6% | 222.5 | 68.6% | -0.77 | 37.42 | 33.90 | 40.95 | — |
| — | 3.50 | 4.60 | 4.05 | +0.22 | 68.9% | 225 | 68.9% | -0.79 | 39.83 | 36.55 | 43.10 | — |
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.