Spot 189.26
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 45.80 | 44.12 | +1.00 | 75.9% | 145 | 75.9% | -0.00 | — | — | 0.50 | — |
| — | 37.45 | 40.75 | 39.10 | +0.99 | 69.5% | 150 | 69.5% | -0.01 | — | — | 1.16 | — |
| — | 32.50 | 36.15 | 34.33 | +0.99 | 63.8% | 155 | 63.8% | -0.01 | — | — | 2.13 | — |
| — | 29.95 | 33.50 | 31.73 | +0.99 | 61.2% | 157.5 | 61.2% | -0.01 | — | — | 2.13 | — |
| — | 27.45 | 31.15 | 29.30 | +0.98 | 58.9% | 160 | 58.9% | -0.02 | — | — | 0.49 | — |
| — | 24.95 | 28.30 | 26.62 | +0.98 | 56.8% | 162.5 | 56.8% | -0.02 | — | — | 0.35 | — |
| — | 22.65 | 26.00 | 24.32 | +0.97 | 55.0% | 165 | 55.0% | -0.03 | — | — | 0.49 | — |
| — | 20.15 | 23.25 | 21.70 | +0.96 | 53.4% | 167.5 | 53.4% | -0.04 | 0.35 | 0.11 | 0.59 | — |
| — | 17.80 | 20.90 | 19.35 | +0.94 | 52.0% | 170 | 52.0% | -0.06 | 0.49 | 0.28 | 0.70 | — |
| — | 15.55 | 18.65 | 17.10 | +0.91 | 50.8% | 172.5 | 50.8% | -0.09 | 1.08 | 0.12 | 2.04 | — |
| — | 13.35 | 16.30 | 14.82 | +0.88 | 49.8% | 175 | 49.8% | -0.12 | 0.82 | 0.54 | 1.11 | — |
| — | 11.20 | 14.30 | 12.75 | +0.84 | 49.0% | 177.5 | 49.0% | -0.16 | 1.60 | 0.26 | 2.94 | — |
| — | 9.80 | 12.20 | 11.00 | +0.79 | 48.3% | 180 | 48.3% | -0.21 | 1.59 | 0.94 | 2.24 | — |
| — | 7.95 | 10.50 | 9.22 | +0.72 | 47.7% | 182.5 | 47.7% | -0.28 | 2.48 | 1.32 | 3.65 | — |
| — | 6.95 | 8.50 | 7.72 | +0.65 | 47.1% | 185 | 47.1% | -0.35 | 3.29 | 1.98 | 4.60 | — |
| — | 4.70 | 7.30 | 6.00 | +0.58 | 46.5% | 187.5 | 46.5% | -0.43 | 4.25 | 3.00 | 5.50 | — |
| — | 4.00 | 5.25 | 4.62 | +0.49 | 46.0% | 190 | 46.0% | -0.51 | 5.95 | 4.50 | 7.40 | — |
| — | 3.10 | 4.60 | 3.85 | +0.41 | 45.6% | 192.5 | 45.6% | -0.59 | 6.88 | 5.65 | 8.10 | — |
| — | 2.10 | 2.70 | 2.40 | +0.33 | 45.2% | 195 | 45.2% | -0.67 | 8.32 | 7.10 | 9.55 | — |
| — | 0.89 | 3.00 | 1.95 | +0.26 | 45.0% | 197.5 | 45.0% | -0.74 | 10.30 | 9.30 | 11.30 | — |
| — | 1.14 | 1.39 | 1.26 | +0.20 | 44.8% | 200 | 44.8% | -0.80 | 12.03 | 10.85 | 13.20 | — |
| — | 0.49 | 1.16 | 0.82 | +0.15 | 44.8% | 202.5 | 44.8% | -0.86 | 14.15 | 12.95 | 15.35 | — |
| — | 0.09 | 0.65 | 0.37 | +0.10 | 44.8% | 205 | 44.8% | -0.90 | 16.40 | 15.20 | 17.60 | — |
| — | 0.14 | 0.48 | 0.31 | +0.08 | 44.9% | 207.5 | 44.9% | -0.93 | 18.93 | 17.30 | 20.55 | — |
| — | 0.05 | 0.54 | 0.29 | +0.05 | 45.1% | 210 | 45.1% | -0.95 | 21.38 | 19.80 | 22.95 | — |
| — | — | 0.80 | — | +0.04 | 45.3% | 212.5 | 45.3% | -0.97 | 23.68 | 22.10 | 25.25 | — |
| — | 0.02 | 0.40 | 0.21 | +0.02 | 45.6% | 215 | 45.6% | -0.98 | 26.27 | 24.80 | 27.75 | — |
| — | — | 0.71 | — | +0.02 | 45.9% | 217.5 | 45.9% | -0.99 | 28.50 | 27.25 | 29.75 | — |
| — | — | 0.10 | — | +0.01 | 46.3% | 220 | 46.3% | -1.00 | 30.88 | 29.00 | 32.75 | — |
| — | — | 0.05 | — | +0.01 | 46.6% | 222.5 | 46.6% | -1.00 | 33.62 | 32.00 | 35.25 | — |
| — | — | 0.33 | — | +0.00 | 47.0% | 225 | 47.0% | -1.00 | 36.05 | 34.35 | 37.75 | — |
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.