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 | |
| — | 51.70 | 54.80 | 53.25 | +0.91 | 53.1% | 140 | 53.1% | -0.10 | 2.68 | 2.21 | 3.15 | — |
| — | 48.05 | 50.55 | 49.30 | +0.88 | 52.6% | 145 | 52.6% | -0.12 | 3.48 | 2.40 | 4.55 | — |
| — | 43.95 | 46.55 | 45.25 | +0.86 | 52.1% | 150 | 52.1% | -0.14 | 4.40 | 4.10 | 4.70 | — |
| — | 39.55 | 42.70 | 41.12 | +0.83 | 51.7% | 155 | 51.7% | -0.17 | 5.45 | 4.00 | 6.90 | — |
| — | 35.75 | 38.95 | 37.35 | +0.80 | 51.3% | 160 | 51.3% | -0.21 | 6.65 | 5.25 | 8.05 | — |
| — | 32.15 | 35.45 | 33.80 | +0.76 | 51.0% | 165 | 51.0% | -0.24 | 8.47 | 6.95 | 10.00 | — |
| — | 28.80 | 32.05 | 30.43 | +0.72 | 50.7% | 170 | 50.7% | -0.28 | 10.03 | 8.30 | 11.75 | — |
| — | 25.65 | 29.15 | 27.40 | +0.68 | 50.5% | 175 | 50.5% | -0.32 | 11.30 | 10.10 | 12.50 | — |
| — | 22.70 | 25.90 | 24.30 | +0.64 | 50.2% | 180 | 50.2% | -0.36 | 13.57 | 12.20 | 14.95 | — |
| — | 19.90 | 22.90 | 21.40 | +0.60 | 50.0% | 185 | 50.0% | -0.40 | 15.70 | 14.25 | 17.15 | — |
| — | 17.80 | 20.05 | 18.93 | +0.56 | 49.7% | 190 | 49.7% | -0.45 | 18.27 | 16.35 | 20.20 | — |
| — | 15.00 | 18.40 | 16.70 | +0.52 | 49.5% | 195 | 49.5% | -0.49 | 21.32 | 19.75 | 22.90 | — |
| — | 14.35 | 15.75 | 15.05 | — | — | 200 | 49.3% | -0.53 | 23.98 | 22.20 | 25.75 | — |
| — | 9.90 | 12.25 | 11.07 | — | — | 210 | — | — | 30.18 | 28.80 | 31.55 | — |
| — | 7.35 | 10.05 | 8.70 | +0.32 | 48.5% | 220 | 48.5% | -0.69 | 37.55 | 36.35 | 38.75 | — |
| — | 5.60 | 6.75 | 6.17 | +0.26 | 48.1% | 230 | 48.1% | -0.76 | 45.52 | 43.85 | 47.20 | — |
| — | 4.20 | 5.70 | 4.95 | +0.20 | 47.7% | 240 | 47.7% | -0.82 | 53.70 | 52.30 | 55.10 | — |
| — | 2.70 | 3.90 | 3.30 | +0.15 | 47.4% | 250 | 47.4% | -0.87 | 62.73 | 61.25 | 64.20 | — |
| — | 1.02 | 3.60 | 2.31 | +0.12 | 47.1% | 260 | 47.1% | -0.91 | 72.17 | 70.55 | 73.80 | — |
| — | 0.79 | 2.53 | 1.66 | +0.09 | 46.8% | 270 | 46.8% | -0.95 | 81.62 | 80.05 | 83.20 | — |
| — | 0.56 | 2.03 | 1.29 | +0.06 | 46.5% | 280 | 46.5% | -0.98 | 91.30 | 89.75 | 92.85 | — |
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.