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 | |
| — | 50.65 | 58.70 | 54.67 | +0.88 | 66.9% | 140 | 66.9% | -0.12 | 3.88 | 3.60 | 4.15 | — |
| — | 47.40 | 54.60 | 51.00 | +0.85 | 66.3% | 145 | 66.3% | -0.15 | 4.67 | 4.25 | 5.10 | — |
| — | 42.45 | 49.60 | 46.02 | +0.83 | 65.7% | 150 | 65.7% | -0.17 | 5.90 | 5.60 | 6.20 | — |
| — | 39.10 | 47.40 | 43.25 | +0.80 | 65.2% | 155 | 65.2% | -0.20 | 6.97 | 6.45 | 7.50 | — |
| — | 37.35 | 42.05 | 39.70 | +0.77 | 64.9% | 160 | 64.9% | -0.23 | 8.53 | 7.90 | 9.15 | — |
| — | 34.65 | 38.80 | 36.73 | +0.74 | 64.5% | 165 | 64.5% | -0.26 | 10.35 | 9.80 | 10.90 | — |
| — | 31.70 | 35.45 | 33.58 | +0.71 | 64.3% | 170 | 64.3% | -0.30 | 12.10 | 11.45 | 12.75 | — |
| — | 28.95 | 30.60 | 29.77 | +0.67 | 64.1% | 175 | 64.1% | -0.33 | 14.22 | 13.50 | 14.95 | — |
| — | 26.45 | 29.60 | 28.02 | +0.64 | 64.0% | 180 | 64.0% | -0.37 | 16.40 | 15.80 | 17.00 | — |
| — | 24.20 | 25.45 | 24.82 | +0.60 | 63.9% | 185 | 63.9% | -0.40 | 19.02 | 18.40 | 19.65 | — |
| — | 22.05 | 24.40 | 23.23 | +0.57 | 63.9% | 190 | 63.9% | -0.44 | 21.73 | 21.05 | 22.40 | — |
| — | 20.00 | 23.10 | 21.55 | +0.53 | 63.9% | 195 | 63.9% | -0.47 | 23.82 | 22.30 | 25.35 | — |
| — | 18.20 | 19.50 | 18.85 | +0.50 | 63.9% | 200 | 63.9% | -0.51 | 26.93 | 25.45 | 28.40 | — |
| — | 14.75 | 16.05 | 15.40 | +0.43 | 64.2% | 210 | 64.2% | -0.57 | 33.98 | 32.70 | 35.25 | — |
| — | 12.20 | 13.95 | 13.07 | +0.37 | 64.6% | 220 | 64.6% | -0.63 | 41.20 | 39.70 | 42.70 | — |
| — | 9.80 | 11.15 | 10.47 | +0.32 | 65.1% | 230 | 65.1% | -0.69 | 49.23 | 47.90 | 50.55 | — |
| — | 8.00 | 9.40 | 8.70 | +0.27 | 65.7% | 240 | 65.7% | -0.74 | 57.10 | 55.40 | 58.80 | — |
| — | 6.75 | 7.35 | 7.05 | +0.24 | 66.4% | 250 | 66.4% | -0.78 | 65.53 | 63.55 | 67.50 | — |
| — | 5.35 | 6.55 | 5.95 | +0.20 | 67.1% | 260 | 67.1% | -0.81 | 74.72 | 71.90 | 77.55 | — |
| — | 4.40 | 5.50 | 4.95 | +0.17 | 67.9% | 270 | 67.9% | -0.84 | 84.92 | 81.85 | 88.00 | — |
| — | 4.00 | 4.65 | 4.33 | +0.15 | 68.7% | 280 | 68.7% | -0.87 | 92.97 | 90.45 | 95.50 | — |
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.