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 | |
| — | 42.55 | 46.20 | 44.38 | +0.99 | 59.0% | 145 | 59.0% | -0.01 | — | — | 0.75 | — |
| — | 37.55 | 40.65 | 39.10 | +0.98 | 57.0% | 150 | 57.0% | -0.02 | — | — | 0.95 | — |
| — | 32.65 | 36.10 | 34.38 | +0.97 | 55.2% | 155 | 55.2% | -0.03 | 0.29 | 0.05 | 0.53 | — |
| — | 30.80 | 33.70 | 32.25 | +0.96 | 54.3% | 157.5 | 54.3% | -0.04 | — | — | 1.17 | — |
| — | 27.95 | 31.05 | 29.50 | +0.95 | 53.4% | 160 | 53.4% | -0.05 | 0.72 | 0.34 | 1.11 | — |
| — | 25.60 | 28.75 | 27.18 | +0.94 | 52.6% | 162.5 | 52.6% | -0.06 | 0.77 | 0.04 | 1.49 | — |
| — | 23.30 | 27.10 | 25.20 | +0.92 | 51.8% | 165 | 51.8% | -0.08 | 1.25 | 0.42 | 2.08 | — |
| — | 21.10 | 24.85 | 22.98 | +0.90 | 51.1% | 167.5 | 51.1% | -0.10 | 1.48 | 0.26 | 2.69 | — |
| — | 19.50 | 22.10 | 20.80 | +0.88 | 50.4% | 170 | 50.4% | -0.13 | 1.22 | 0.88 | 1.56 | — |
| — | 16.85 | 20.30 | 18.57 | +0.85 | 49.8% | 172.5 | 49.8% | -0.15 | 1.96 | 0.42 | 3.50 | — |
| — | 15.35 | 18.35 | 16.85 | +0.81 | 49.2% | 175 | 49.2% | -0.19 | 2.45 | 1.05 | 3.85 | — |
| — | 13.55 | 16.10 | 14.82 | +0.77 | 48.7% | 177.5 | 48.7% | -0.23 | 3.19 | 1.43 | 4.95 | — |
| — | 11.70 | 14.25 | 12.97 | +0.72 | 48.2% | 180 | 48.2% | -0.28 | 3.48 | 2.85 | 4.10 | — |
| — | 9.35 | 12.30 | 10.82 | +0.67 | 47.8% | 182.5 | 47.8% | -0.33 | 4.65 | 3.10 | 6.20 | — |
| — | 8.30 | 10.30 | 9.30 | — | — | 185 | 47.4% | -0.38 | 5.62 | 4.00 | 7.25 | — |
| — | 7.80 | 9.35 | 8.57 | +0.56 | 47.1% | 187.5 | 47.1% | -0.44 | 6.45 | 4.75 | 8.15 | — |
| — | 5.10 | 7.85 | 6.47 | +0.50 | 46.8% | 190 | — | — | 7.50 | 6.15 | 8.85 | — |
| — | 5.00 | 7.10 | 6.05 | +0.45 | 46.6% | 192.5 | 46.6% | -0.56 | 8.95 | 7.70 | 10.20 | — |
| — | 4.10 | 6.20 | 5.15 | +0.39 | 46.4% | 195 | 46.4% | -0.61 | 10.65 | 9.25 | 12.05 | — |
| — | 3.20 | 4.25 | 3.73 | +0.34 | 46.2% | 197.5 | 46.2% | -0.67 | 12.03 | 10.85 | 13.20 | — |
| — | 2.06 | 3.30 | 2.68 | +0.29 | 46.1% | 200 | 46.1% | -0.72 | 13.68 | 12.40 | 14.95 | — |
| — | 1.00 | 3.90 | 2.45 | +0.24 | 46.0% | 202.5 | 46.0% | -0.76 | 15.70 | 14.00 | 17.40 | — |
| — | 1.29 | 3.50 | 2.40 | +0.20 | 46.0% | 205 | 46.0% | -0.80 | 17.62 | 15.90 | 19.35 | — |
| — | 0.66 | 2.99 | 1.82 | +0.17 | 46.0% | 207.5 | 46.0% | -0.84 | 19.80 | 18.15 | 21.45 | — |
| — | 0.56 | 1.25 | 0.91 | +0.14 | 46.1% | 210 | 46.1% | -0.87 | 21.98 | 20.35 | 23.60 | — |
| — | 0.27 | 1.73 | 1.00 | +0.11 | 46.2% | 212.5 | 46.2% | -0.90 | 24.00 | 22.70 | 25.30 | — |
| — | 0.09 | 1.86 | 0.97 | +0.09 | 46.3% | 215 | 46.3% | -0.92 | 26.50 | 24.85 | 28.15 | — |
| 0 | 0.20 | 0.68 | 0.44 | +0.07 | 46.5% | 217.5 | 46.5% | -0.94 | 28.43 | 26.80 | 30.05 | 0 |
| 24 | 0.15 | 0.47 | 0.31 | +0.06 | 46.7% | 220 | 46.7% | -0.95 | 30.95 | 29.45 | 32.45 | 2 |
| 52 | — | 0.49 | — | +0.04 | 47.3% | 225 | 47.3% | -0.98 | 36.15 | 34.50 | 37.80 | 0 |
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.