Spot 189.13
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 38.05 | 36.52 | — | — | 152.5 | — | — | — | — | 1.55 | — |
| — | 33.15 | 35.75 | 34.45 | — | — | 155 | — | — | — | — | 1.35 | — |
| — | 29.75 | 33.75 | 31.75 | +1.00 | 50.8% | 157.5 | — | — | — | — | 1.15 | — |
| — | 27.60 | 30.50 | 29.05 | +0.99 | 49.9% | 160 | 49.9% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 24.90 | 28.80 | 26.85 | +0.99 | 49.2% | 162.5 | — | — | — | — | 0.37 | — |
| — | 22.45 | 25.90 | 24.18 | — | — | 165 | 48.5% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 19.90 | 23.45 | 21.68 | +0.97 | 47.9% | 167.5 | 47.9% | -0.03 | — | — | 0.26 | — |
| — | 17.55 | 21.60 | 19.57 | +0.95 | 47.3% | 170 | 47.3% | -0.05 | 0.24 | 0.14 | 0.35 | — |
| — | 16.00 | 19.10 | 17.55 | — | — | 172.5 | — | — | 0.39 | 0.10 | 0.68 | — |
| — | 12.95 | 16.35 | 14.65 | +0.90 | 46.3% | 175 | — | — | 0.61 | 0.50 | 0.73 | — |
| — | 11.45 | 14.20 | 12.82 | +0.85 | 45.9% | 177.5 | — | — | 0.86 | 0.29 | 1.44 | — |
| — | 9.45 | 11.70 | 10.57 | +0.80 | 45.5% | 180 | — | — | 1.46 | 1.16 | 1.76 | — |
| — | 7.65 | 9.45 | 8.55 | +0.73 | 45.2% | 182.5 | — | — | 1.94 | 1.76 | 2.11 | — |
| — | 5.80 | 8.50 | 7.15 | — | — | 185 | 44.9% | -0.34 | 2.81 | 1.98 | 3.65 | — |
| — | 4.40 | 6.05 | 5.22 | +0.57 | 44.7% | 187.5 | — | — | 4.10 | 3.45 | 4.75 | — |
| — | 3.95 | 4.50 | 4.22 | +0.49 | 44.5% | 190 | 44.5% | -0.51 | 5.35 | 4.70 | 6.00 | — |
| — | 2.80 | 3.45 | 3.12 | +0.40 | 44.4% | 192.5 | 44.4% | -0.60 | 6.33 | 5.00 | 7.65 | — |
| — | 2.01 | 2.50 | 2.25 | — | — | 195 | — | — | 8.85 | 7.60 | 10.10 | — |
| — | 1.32 | 1.88 | 1.60 | +0.25 | 44.2% | 197.5 | — | — | 10.05 | 9.00 | 11.10 | — |
| — | 1.08 | 1.20 | 1.14 | +0.19 | 44.2% | 200 | 44.2% | -0.81 | 12.00 | 11.30 | 12.70 | 468 |
| — | 0.15 | 2.10 | 1.12 | — | — | 202.5 | 44.2% | -0.86 | 14.05 | 12.80 | 15.30 | — |
| — | 0.18 | 0.73 | 0.46 | +0.10 | 44.3% | 205 | 44.3% | -0.90 | 16.18 | 14.80 | 17.55 | 19 |
| — | 0.14 | 0.48 | 0.31 | — | — | 207.5 | 44.3% | -0.93 | 18.62 | 16.65 | 20.60 | 0 |
| — | 0.08 | 0.35 | 0.21 | +0.05 | 44.5% | 210 | 44.5% | -0.96 | 21.00 | 19.85 | 22.15 | — |
| — | — | 0.45 | — | +0.03 | 44.6% | 212.5 | 44.6% | -0.97 | 23.57 | 21.65 | 25.50 | 0 |
| 122 | 0.03 | 0.22 | 0.12 | +0.02 | 44.8% | 215 | 44.8% | -0.99 | 25.65 | 23.95 | 27.35 | — |
| — | — | 0.95 | — | +0.01 | 45.0% | 217.5 | 45.0% | -1.00 | 28.75 | 27.35 | 30.15 | — |
| — | — | 0.29 | — | +0.01 | 45.2% | 220 | 45.2% | -1.00 | 30.82 | 29.00 | 32.65 | — |
| — | — | 1.35 | — | +0.00 | 45.7% | 225 | 45.7% | -1.00 | 36.15 | 34.60 | 37.70 | — |
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.