Spot 189.15
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 22/09 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.60 | 55.90 | 54.25 | +0.99 | 53.3% | 135 | 53.3% | -0.01 | — | — | 1.15 | — |
| — | 47.70 | 51.00 | 49.35 | +0.99 | 51.5% | 140 | 51.5% | -0.01 | — | — | 0.95 | — |
| — | 42.70 | 46.00 | 44.35 | +0.98 | 49.3% | 145 | 49.3% | -0.02 | — | — | 1.30 | — |
| — | 37.80 | 41.50 | 39.65 | +0.98 | 46.9% | 150 | 46.9% | -0.02 | — | — | 1.00 | — |
| — | 33.00 | 36.60 | 34.80 | +0.96 | 44.5% | 155 | 44.5% | -0.04 | — | — | 1.20 | — |
| — | 28.10 | 31.80 | 29.95 | +0.95 | 42.3% | 160 | 42.3% | -0.06 | — | — | 0.50 | — |
| — | 24.00 | 27.00 | 25.50 | +0.92 | 40.2% | 165 | 40.2% | -0.08 | 0.70 | 0.50 | 0.90 | — |
| — | 18.80 | 22.20 | 20.50 | +0.87 | 38.4% | 170 | 38.4% | -0.13 | 1.23 | 1.00 | 1.45 | — |
| — | 14.60 | 18.30 | 16.45 | +0.81 | 37.0% | 175 | 37.0% | -0.19 | 1.90 | 1.80 | 2.00 | — |
| — | 11.50 | 14.20 | 12.85 | +0.73 | 35.8% | 180 | 35.8% | -0.27 | 3.20 | 2.80 | 3.60 | — |
| — | 8.20 | 10.90 | 9.55 | +0.63 | 35.0% | 185 | 35.0% | -0.38 | 5.30 | 4.30 | 6.30 | — |
| — | 6.40 | 7.50 | 6.95 | +0.51 | 34.5% | 190 | — | — | 7.00 | 6.50 | 7.50 | — |
| — | 4.40 | 6.20 | 5.30 | +0.40 | 34.3% | 195 | 34.3% | -0.61 | 10.25 | 8.60 | 11.90 | — |
| — | 2.75 | 3.40 | 3.08 | +0.29 | 34.3% | 200 | 34.3% | -0.71 | 13.80 | 12.20 | 15.40 | — |
| — | 1.15 | 1.50 | 1.32 | +0.14 | 35.0% | 210 | 35.0% | -0.87 | 21.65 | 20.30 | 23.00 | — |
| — | 0.35 | 0.60 | 0.47 | +0.06 | 36.3% | 220 | 36.3% | -0.95 | 31.25 | 29.40 | 33.10 | — |
| — | — | 0.45 | — | +0.03 | 38.2% | 230 | 38.2% | -0.99 | 41.20 | 39.50 | 42.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 40.4% | 240 | 40.4% | -1.00 | 51.00 | 49.10 | 52.90 | — |
| — | — | 1.30 | — | +0.01 | 42.6% | 250 | 42.6% | -1.00 | 61.20 | 59.50 | 62.90 | — |
| — | — | 0.50 | — | +0.00 | 44.7% | 260 | 44.7% | -1.00 | 70.95 | 69.00 | 72.90 | — |
| — | — | 0.20 | — | +0.00 | 46.3% | 270 | 46.3% | -1.00 | 81.20 | 79.50 | 82.90 | — |
| — | — | 0.95 | — | +0.00 | 47.3% | 280 | 47.3% | -1.00 | 90.95 | 89.00 | 92.90 | — |
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.