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 | |
| — | 34.50 | 41.35 | 37.92 | +1.00 | 162.4% | 152.5 | 162.4% | -0.00 | — | — | 0.11 | — |
| — | 32.70 | 38.60 | 35.65 | +0.99 | 155.4% | 155 | 155.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 29.50 | 36.35 | 32.92 | +0.99 | 147.7% | 157.5 | — | — | — | — | 0.10 | — |
| — | 27.15 | 33.65 | 30.40 | +0.99 | 138.9% | 160 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 24.50 | 29.60 | 27.05 | +0.99 | 129.2% | 162.5 | 129.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 23.00 | 27.15 | 25.07 | +0.99 | 118.4% | 165 | 118.4% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 19.80 | 24.80 | 22.30 | +0.99 | 107.0% | 167.5 | 107.0% | -0.01 | — | — | 0.12 | — |
| — | 18.50 | 20.70 | 19.60 | +0.99 | 95.7% | 170 | 95.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.60 | 19.60 | 17.10 | +0.98 | 85.1% | 172.5 | 85.1% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 12.05 | 17.05 | 14.55 | +0.98 | 76.1% | 175 | 76.1% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 10.35 | 13.70 | 12.03 | +0.96 | 69.5% | 177.5 | 69.5% | -0.04 | 0.12 | 0.09 | 0.15 | — |
| — | 8.70 | 11.25 | 9.97 | +0.93 | 66.1% | 180 | 66.1% | -0.07 | 0.25 | 0.20 | 0.30 | — |
| — | 7.05 | 10.45 | 8.75 | +0.86 | 66.3% | 182.5 | 66.3% | -0.14 | 0.46 | 0.42 | 0.50 | — |
| — | 5.20 | 5.75 | 5.47 | +0.75 | 67.4% | 185 | 67.4% | -0.25 | 0.96 | 0.90 | 1.03 | — |
| — | 3.55 | 3.95 | 3.75 | +0.62 | 67.2% | 187.5 | 67.2% | -0.38 | 1.83 | 1.74 | 1.92 | — |
| — | 2.37 | 2.56 | 2.46 | +0.47 | 68.8% | 190 | 68.8% | -0.53 | 3.06 | 2.93 | 3.20 | — |
| — | 1.52 | 1.63 | 1.57 | +0.34 | 72.5% | 192.5 | 72.5% | -0.66 | 4.65 | 4.45 | 4.85 | — |
| — | 0.93 | 1.00 | 0.96 | +0.23 | 75.0% | 195 | 75.0% | -0.77 | 6.47 | 6.25 | 6.70 | — |
| — | 0.59 | 0.66 | 0.62 | +0.15 | 77.8% | 197.5 | 77.8% | -0.85 | 7.55 | 6.10 | 9.00 | — |
| — | 0.36 | 0.40 | 0.38 | +0.10 | 81.0% | 200 | 81.0% | -0.90 | 11.45 | 9.90 | 13.00 | — |
| — | 0.24 | 0.28 | 0.26 | +0.07 | 84.3% | 202.5 | 84.3% | -0.93 | 13.60 | 10.90 | 16.30 | — |
| — | 0.16 | 0.18 | 0.17 | +0.04 | 88.4% | 205 | 88.4% | -0.96 | 15.45 | 12.50 | 18.40 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 93.0% | 207.5 | — | — | 18.75 | 17.65 | 19.85 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 98.0% | 210 | — | — | 20.18 | 18.00 | 22.35 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 212.5 | — | — | 23.38 | 20.75 | 26.00 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 215 | — | — | 26.30 | 25.35 | 27.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 113.3% | 217.5 | 113.3% | -0.99 | 28.20 | 25.20 | 31.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 118.4% | 220 | 118.4% | -0.99 | 30.65 | 28.15 | 33.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 123.5% | 222.5 | 123.5% | -0.99 | 32.60 | 29.00 | 36.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 128.5% | 225 | 128.5% | -1.00 | 35.58 | 33.00 | 38.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 133.3% | 227.5 | 133.3% | -1.00 | 37.60 | 34.00 | 41.20 | — |
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.