Spot 189.46
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.05 | 38.40 | 36.73 | +1.00 | 60.9% | 152.5 | 60.9% | +0.00 | — | — | 1.35 | — |
| — | 32.85 | 35.90 | 34.38 | +1.00 | 65.2% | 155 | 65.2% | -0.00 | — | — | 1.25 | — |
| — | 30.75 | 33.85 | 32.30 | +1.00 | 70.8% | 157.5 | 70.8% | -0.00 | — | — | 0.52 | — |
| — | 27.70 | 31.35 | 29.52 | +1.00 | 75.5% | 160 | 75.5% | -0.00 | — | — | 0.05 | — |
| — | 25.10 | 28.85 | 26.98 | +1.00 | 76.8% | 162.5 | 76.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 23.25 | 26.50 | 24.88 | +0.99 | 73.8% | 165 | 73.8% | -0.01 | — | — | 0.20 | — |
| — | 20.05 | 23.40 | 21.73 | +0.99 | 67.7% | 167.5 | 67.7% | -0.01 | — | — | 0.45 | — |
| — | 18.25 | 21.05 | 19.65 | +0.99 | 60.8% | 170 | 60.8% | -0.01 | — | — | 0.46 | — |
| — | 15.80 | 18.45 | 17.12 | +0.99 | 55.0% | 172.5 | 55.0% | -0.01 | — | — | 0.78 | — |
| — | 13.50 | 16.00 | 14.75 | +0.98 | 51.0% | 175 | 51.0% | -0.02 | — | — | 0.53 | — |
| — | 10.90 | 13.55 | 12.22 | +0.97 | 48.7% | 177.5 | 48.7% | -0.03 | — | — | 0.93 | — |
| — | 8.70 | 11.25 | 9.97 | +0.93 | 47.7% | 180 | 47.7% | -0.07 | 0.40 | 0.07 | 0.73 | — |
| — | 6.25 | 9.30 | 7.78 | +0.86 | 47.3% | 182.5 | 47.3% | -0.14 | 0.64 | 0.05 | 1.22 | — |
| — | 4.80 | 6.85 | 5.83 | +0.76 | 47.3% | 185 | 47.3% | -0.24 | 0.80 | 0.44 | 1.15 | — |
| — | 2.49 | 5.30 | 3.90 | +0.62 | 47.5% | 187.5 | 47.5% | -0.38 | 1.79 | 1.55 | 2.04 | — |
| — | 2.25 | 2.68 | 2.46 | +0.48 | 47.8% | 190 | 47.8% | -0.52 | 2.85 | 2.26 | 3.45 | — |
| — | 0.88 | 2.68 | 1.78 | +0.34 | 48.2% | 192.5 | 48.2% | -0.66 | 4.38 | 3.00 | 5.75 | — |
| — | 0.34 | 1.74 | 1.04 | +0.22 | 48.7% | 195 | 48.7% | -0.79 | 6.03 | 4.45 | 7.60 | — |
| — | 0.36 | 0.90 | 0.63 | +0.13 | 49.3% | 197.5 | 49.3% | -0.87 | 8.15 | 6.60 | 9.70 | — |
| — | 0.20 | 0.30 | 0.25 | +0.07 | 49.9% | 200 | 49.9% | -0.93 | 10.72 | 9.40 | 12.05 | — |
| — | — | 0.80 | — | +0.04 | 50.5% | 202.5 | 50.5% | -0.96 | 13.10 | 11.75 | 14.45 | — |
| — | 0.05 | 0.24 | 0.14 | +0.02 | 51.2% | 205 | 51.2% | -0.98 | 15.32 | 13.80 | 16.85 | — |
| — | — | — | — | +0.01 | 51.9% | 207.5 | 51.9% | -0.99 | — | — | — | — |
| — | — | 0.30 | — | +0.00 | 52.6% | 210 | 52.6% | -1.00 | 20.68 | 18.80 | 22.55 | — |
| 1 | — | 0.02 | — | +0.00 | 53.9% | 215 | 53.9% | -1.00 | 25.68 | 23.80 | 27.55 | — |
| — | — | 2.13 | — | +0.00 | 55.3% | 220 | 55.3% | -1.00 | 30.70 | 28.85 | 32.55 | — |
| — | — | 1.80 | — | +0.00 | 56.7% | 225 | 56.7% | -1.00 | 35.88 | 34.20 | 37.55 | — |
| — | — | 1.96 | — | +0.00 | 57.9% | 230 | 57.9% | -1.00 | 40.67 | 38.80 | 42.55 | — |
| — | — | 2.13 | — | +0.00 | 58.9% | 235 | 58.9% | -1.00 | 45.67 | 43.80 | 47.55 | — |
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.