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 | |
| — | 55.15 | 58.10 | 56.62 | +0.87 | 53.0% | 140 | 53.0% | -0.13 | 4.62 | 3.40 | 5.85 | — |
| — | 51.25 | 54.20 | 52.73 | +0.85 | 52.6% | 145 | 52.6% | -0.15 | 5.95 | 5.50 | 6.40 | — |
| — | 47.50 | 50.45 | 48.98 | +0.82 | 52.3% | 150 | 52.3% | -0.18 | 7.03 | 6.45 | 7.60 | — |
| — | 43.30 | 46.85 | 45.08 | +0.80 | 51.9% | 155 | 51.9% | -0.20 | 8.60 | 7.40 | 9.80 | — |
| — | 40.50 | 43.45 | 41.98 | +0.77 | 51.6% | 160 | 51.6% | -0.23 | 9.60 | 8.80 | 10.40 | — |
| — | 37.20 | 40.10 | 38.65 | +0.74 | 51.3% | 165 | 51.3% | -0.26 | 11.57 | 11.00 | 12.15 | — |
| — | 34.05 | 37.00 | 35.52 | +0.71 | 51.0% | 170 | 51.0% | -0.30 | 13.28 | 11.90 | 14.65 | — |
| — | 31.15 | 33.95 | 32.55 | +0.68 | 50.7% | 175 | 50.7% | -0.33 | 15.20 | 14.50 | 15.90 | — |
| — | 28.35 | 30.85 | 29.60 | +0.64 | 50.5% | 180 | 50.5% | -0.36 | 17.60 | 17.15 | 18.05 | — |
| — | 25.80 | 28.65 | 27.23 | +0.61 | 50.2% | 185 | 50.2% | -0.40 | 19.88 | 17.95 | 21.80 | — |
| — | 23.30 | 26.15 | 24.73 | +0.58 | 50.0% | 190 | 50.0% | -0.43 | 23.18 | 22.00 | 24.35 | — |
| — | 20.95 | 23.95 | 22.45 | +0.54 | 49.7% | 195 | 49.7% | -0.46 | 25.30 | 24.10 | 26.50 | — |
| — | 18.80 | 21.90 | 20.35 | +0.51 | 49.5% | 200 | 49.5% | -0.50 | 28.12 | 26.35 | 29.90 | — |
| — | 15.40 | 17.20 | 16.30 | +0.45 | 49.1% | 210 | 49.1% | -0.57 | 34.65 | 33.65 | 35.65 | — |
| — | 12.00 | 14.90 | 13.45 | +0.38 | 48.8% | 220 | 48.8% | -0.63 | 41.17 | 39.40 | 42.95 | — |
| — | 9.30 | 12.40 | 10.85 | +0.33 | 48.5% | 230 | 48.5% | -0.69 | 48.48 | 46.60 | 50.35 | — |
| — | 7.00 | 10.25 | 8.62 | +0.28 | 48.2% | 240 | 48.2% | -0.75 | 56.60 | 54.85 | 58.35 | — |
| — | 5.25 | 8.50 | 6.88 | +0.23 | 48.0% | 250 | 48.0% | -0.80 | 65.00 | 63.80 | 66.20 | — |
| — | 4.00 | 7.00 | 5.50 | +0.19 | 47.8% | 260 | 47.8% | -0.84 | 73.65 | 72.40 | 74.90 | — |
| — | 3.05 | 4.70 | 3.88 | +0.16 | 47.6% | 270 | 47.6% | -0.88 | 82.47 | 80.65 | 84.30 | — |
| — | 2.89 | 3.95 | 3.42 | +0.13 | 47.5% | 280 | 47.5% | -0.92 | 91.72 | 90.20 | 93.25 | — |
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.