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 | |
| — | 33.30 | 36.00 | 34.65 | +0.98 | 51.2% | 155 | 51.2% | -0.02 | — | — | 0.47 | — |
| — | 27.75 | 31.25 | 29.50 | +0.96 | 50.1% | 160 | 50.1% | -0.04 | 0.37 | 0.11 | 0.63 | — |
| — | 25.35 | 28.80 | 27.07 | +0.95 | 49.7% | 162.5 | 49.7% | -0.05 | 0.61 | 0.09 | 1.13 | — |
| — | 23.00 | 26.45 | 24.73 | +0.93 | 49.2% | 165 | 49.2% | -0.07 | 0.56 | 0.18 | 0.95 | — |
| — | 20.95 | 23.50 | 22.23 | +0.91 | 48.8% | 167.5 | 48.8% | -0.09 | 0.91 | 0.51 | 1.30 | — |
| — | 18.70 | 22.40 | 20.55 | +0.88 | 48.3% | 170 | 48.3% | -0.12 | 1.00 | 0.70 | 1.30 | — |
| — | 16.50 | 19.55 | 18.02 | +0.85 | 47.8% | 172.5 | 47.8% | -0.15 | 1.07 | 0.62 | 1.52 | — |
| — | 14.40 | 17.35 | 15.88 | +0.82 | 47.3% | 175 | 47.3% | -0.18 | 1.75 | 1.53 | 1.98 | — |
| — | 12.95 | 15.70 | 14.32 | +0.78 | 46.8% | 177.5 | 46.8% | -0.23 | 2.73 | 1.70 | 3.75 | — |
| — | 11.20 | 13.35 | 12.28 | +0.73 | 46.3% | 180 | 46.3% | -0.27 | 2.94 | 2.57 | 3.30 | — |
| — | 9.45 | 12.15 | 10.80 | +0.68 | 45.8% | 182.5 | 45.8% | -0.32 | 4.12 | 3.50 | 4.75 | — |
| — | 8.50 | 9.75 | 9.12 | +0.62 | 45.4% | 185 | 45.4% | -0.38 | 5.12 | 4.30 | 5.95 | — |
| — | 6.35 | 9.10 | 7.72 | +0.56 | 44.9% | 187.5 | 44.9% | -0.44 | 5.70 | 4.40 | 7.00 | — |
| — | 6.00 | 6.90 | 6.45 | +0.50 | 44.5% | 190 | 44.5% | -0.50 | 6.92 | 5.50 | 8.35 | — |
| — | 4.00 | 6.65 | 5.33 | +0.44 | 44.1% | 192.5 | 44.1% | -0.56 | 8.62 | 7.60 | 9.65 | — |
| — | 3.00 | 5.55 | 4.28 | +0.38 | 43.7% | 195 | 43.7% | -0.62 | 10.15 | 9.10 | 11.20 | — |
| — | 2.87 | 4.80 | 3.83 | +0.33 | 43.4% | 197.5 | 43.4% | -0.68 | 11.90 | 10.95 | 12.85 | — |
| — | 2.58 | 3.00 | 2.79 | +0.27 | 43.1% | 200 | 43.1% | -0.73 | 13.50 | 13.05 | 13.95 | — |
| — | 1.81 | 2.94 | 2.38 | +0.23 | 42.8% | 202.5 | 42.8% | -0.78 | 15.80 | 14.50 | 17.10 | — |
| — | 0.87 | 1.97 | 1.42 | +0.18 | 42.6% | 205 | 42.6% | -0.82 | 17.27 | 15.90 | 18.65 | — |
| — | 0.71 | 1.97 | 1.34 | +0.15 | 42.4% | 207.5 | 42.4% | -0.86 | 19.90 | 18.60 | 21.20 | — |
| — | 0.82 | 1.23 | 1.02 | +0.11 | 42.3% | 210 | 42.3% | -0.89 | 21.82 | 20.75 | 22.90 | — |
| — | 0.27 | 0.95 | 0.61 | +0.09 | 42.3% | 212.5 | 42.3% | -0.92 | 23.95 | 21.90 | 26.00 | — |
| — | 0.26 | 0.97 | 0.61 | +0.07 | 42.3% | 215 | 42.3% | -0.94 | 26.40 | 24.50 | 28.30 | — |
| — | 0.14 | 0.75 | 0.45 | +0.05 | 42.5% | 217.5 | 42.5% | -0.96 | 28.73 | 26.85 | 30.60 | — |
| — | 0.15 | 0.46 | 0.30 | +0.04 | 42.8% | 220 | 42.8% | -0.97 | 31.20 | 30.15 | 32.25 | — |
| — | 0.06 | 0.30 | 0.18 | +0.02 | 43.6% | 225 | 43.6% | -0.99 | 36.17 | 34.65 | 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.