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 | |
| — | 35.10 | 39.90 | 37.50 | +0.98 | 70.0% | 152.5 | 70.0% | -0.02 | — | — | 0.18 | — |
| — | 32.65 | 37.45 | 35.05 | +0.98 | 67.6% | 155 | 67.6% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 29.40 | 36.40 | 32.90 | +0.97 | 65.4% | 157.5 | 65.4% | -0.02 | 0.17 | 0.06 | 0.28 | — |
| — | 26.40 | 33.95 | 30.18 | +0.97 | 63.5% | 160 | 63.5% | -0.03 | 0.21 | 0.11 | 0.32 | — |
| — | 25.30 | 31.55 | 28.43 | +0.96 | 61.9% | 162.5 | 61.9% | -0.04 | 0.37 | 0.13 | 0.61 | — |
| — | 22.65 | 27.70 | 25.18 | +0.94 | 60.5% | 165 | 60.5% | -0.06 | 0.39 | 0.35 | 0.42 | — |
| — | 20.20 | 26.80 | 23.50 | +0.93 | 59.5% | 167.5 | 59.5% | -0.07 | 0.64 | 0.50 | 0.77 | — |
| — | 17.40 | 22.40 | 19.90 | +0.90 | 58.7% | 170 | — | — | 0.89 | 0.72 | 1.05 | — |
| — | 16.05 | 21.90 | 18.98 | +0.87 | 58.1% | 172.5 | 58.1% | -0.13 | 1.08 | 1.00 | 1.17 | — |
| — | 13.35 | 18.30 | 15.82 | +0.83 | 57.8% | 175 | 57.8% | -0.17 | 1.46 | 1.40 | 1.52 | — |
| — | 13.05 | 17.15 | 15.10 | +0.79 | 57.7% | 177.5 | 57.7% | -0.21 | 1.98 | 1.90 | 2.05 | — |
| — | 11.10 | 13.65 | 12.38 | +0.74 | 57.7% | 180 | 57.7% | -0.26 | 2.60 | 2.46 | 2.73 | — |
| — | 10.20 | 10.95 | 10.57 | +0.69 | 57.8% | 182.5 | 57.8% | -0.32 | 3.45 | 3.25 | 3.65 | — |
| — | 8.70 | 9.30 | 9.00 | +0.63 | 58.1% | 185 | 58.1% | -0.37 | 4.38 | 4.15 | 4.60 | — |
| — | 7.30 | 7.90 | 7.60 | +0.57 | 58.4% | 187.5 | 58.4% | -0.44 | 5.38 | 5.10 | 5.65 | — |
| — | 6.30 | 6.65 | 6.47 | +0.50 | 58.9% | 190 | 58.9% | -0.50 | 6.72 | 6.50 | 6.95 | — |
| — | 5.05 | 5.50 | 5.28 | +0.45 | 59.3% | 192.5 | 59.3% | -0.56 | 8.20 | 7.90 | 8.50 | — |
| — | 4.25 | 4.45 | 4.35 | — | — | 195 | 59.9% | -0.61 | 9.78 | 9.50 | 10.05 | — |
| — | 3.50 | 3.65 | 3.58 | +0.34 | 60.5% | 197.5 | 60.5% | -0.66 | 11.53 | 11.20 | 11.85 | — |
| — | 2.95 | 3.00 | 2.98 | +0.29 | 61.1% | 200 | 61.1% | -0.71 | 13.40 | 12.10 | 14.70 | — |
| — | 2.33 | 2.53 | 2.43 | +0.25 | 61.8% | 202.5 | 61.8% | -0.75 | 14.97 | 14.40 | 15.55 | — |
| — | 1.92 | 2.08 | 2.00 | +0.21 | 62.5% | 205 | 62.5% | -0.79 | 17.48 | 15.85 | 19.10 | — |
| — | 1.60 | 1.76 | 1.68 | +0.18 | 63.2% | 207.5 | 63.2% | -0.83 | 19.20 | 16.70 | 21.70 | — |
| — | 1.28 | 1.46 | 1.37 | +0.15 | 63.9% | 210 | 63.9% | -0.85 | 22.20 | 20.50 | 23.90 | — |
| — | 1.01 | 1.50 | 1.25 | +0.12 | 64.7% | 212.5 | 64.7% | -0.88 | 24.07 | 21.60 | 26.55 | — |
| — | 0.88 | 0.97 | 0.93 | +0.10 | 65.4% | 215 | 65.4% | -0.90 | 27.00 | 23.95 | 30.05 | — |
| — | 0.68 | 0.82 | 0.75 | +0.09 | 66.2% | 217.5 | 66.2% | -0.92 | 28.62 | 26.05 | 31.20 | — |
| — | 0.59 | 0.68 | 0.64 | +0.07 | 67.1% | 220 | 67.1% | -0.93 | 30.80 | 28.30 | 33.30 | — |
| — | 0.45 | 0.75 | 0.60 | +0.06 | 67.9% | 222.5 | 67.9% | -0.94 | 32.67 | 29.35 | 36.00 | — |
| — | 0.24 | 0.52 | 0.38 | +0.05 | 68.8% | 225 | 68.8% | -0.95 | 36.27 | 33.15 | 39.40 | — |
| — | 0.21 | 0.49 | 0.35 | +0.04 | 69.8% | 227.5 | 69.8% | -0.96 | 38.02 | 35.20 | 40.85 | 0 |
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.