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 | |
| — | 35.75 | 38.90 | 37.33 | +0.99 | 56.3% | 152.5 | 56.3% | -0.01 | — | — | 0.73 | — |
| — | 33.35 | 36.45 | 34.90 | +0.99 | 55.0% | 155 | 55.0% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 30.90 | 33.50 | 32.20 | +0.99 | 53.6% | 157.5 | 53.6% | -0.01 | — | — | 0.34 | — |
| — | 28.40 | 31.00 | 29.70 | +0.98 | 52.0% | 160 | 52.0% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 25.95 | 28.60 | 27.27 | +0.98 | 50.3% | 162.5 | 50.3% | -0.02 | — | — | 0.20 | — |
| — | 22.80 | 26.60 | 24.70 | +0.97 | 48.7% | 165 | 48.7% | -0.03 | 0.23 | 0.10 | 0.35 | — |
| — | 20.35 | 24.15 | 22.25 | +0.96 | 47.2% | 167.5 | 47.2% | -0.04 | — | — | 0.91 | — |
| — | 18.85 | 21.10 | 19.98 | +0.94 | 45.8% | 170 | 45.8% | -0.06 | 0.56 | 0.25 | 0.88 | — |
| — | 15.60 | 19.45 | 17.52 | +0.92 | 44.6% | 172.5 | 44.6% | -0.08 | 0.64 | 0.26 | 1.01 | — |
| — | 13.90 | 16.60 | 15.25 | +0.89 | 43.6% | 175 | 43.6% | -0.11 | 0.66 | 0.56 | 0.75 | — |
| — | 12.10 | 14.50 | 13.30 | +0.85 | 42.9% | 177.5 | 42.9% | -0.16 | 0.81 | 0.55 | 1.08 | — |
| — | 9.95 | 12.60 | 11.28 | +0.79 | 42.3% | 180 | 42.3% | -0.21 | 1.56 | 1.24 | 1.89 | — |
| — | 8.15 | 10.25 | 9.20 | +0.73 | 41.9% | 182.5 | 41.9% | -0.27 | 2.07 | 1.62 | 2.52 | — |
| — | 6.25 | 8.85 | 7.55 | +0.66 | 41.7% | 185 | 41.7% | -0.34 | 3.00 | 2.61 | 3.40 | — |
| — | 5.00 | 6.45 | 5.72 | +0.58 | 41.6% | 187.5 | 41.6% | -0.42 | 4.25 | 3.55 | 4.95 | — |
| — | 4.30 | 5.00 | 4.65 | +0.50 | 41.5% | 190 | 41.5% | -0.50 | 5.53 | 4.70 | 6.35 | — |
| — | 2.92 | 4.00 | 3.46 | +0.42 | 41.6% | 192.5 | 41.6% | -0.58 | 6.42 | 5.05 | 7.80 | — |
| — | 2.33 | 3.50 | 2.92 | +0.35 | 41.7% | 195 | 41.7% | -0.66 | 7.97 | 6.55 | 9.40 | — |
| — | 0.95 | 2.25 | 1.60 | +0.28 | 41.8% | 197.5 | 41.8% | -0.73 | 10.00 | 8.90 | 11.10 | — |
| — | 0.78 | 1.66 | 1.22 | +0.22 | 42.0% | 200 | 42.0% | -0.79 | 11.62 | 10.05 | 13.20 | — |
| — | 0.64 | 2.45 | 1.54 | +0.17 | 42.1% | 202.5 | 42.1% | -0.84 | 13.72 | 12.15 | 15.30 | — |
| — | 0.35 | 1.05 | 0.70 | — | — | 205 | — | — | 16.27 | 14.35 | 18.20 | — |
| — | — | — | — | +0.09 | 42.6% | 207.5 | 42.6% | -0.91 | — | — | — | — |
| — | 0.17 | 0.88 | 0.53 | +0.07 | 42.8% | 210 | 42.8% | -0.94 | 20.88 | 19.00 | 22.75 | — |
| — | — | — | — | +0.05 | 43.1% | 212.5 | 43.1% | -0.96 | — | — | — | — |
| — | 0.07 | 0.31 | 0.19 | +0.04 | 43.5% | 215 | 43.5% | -0.97 | 25.65 | 23.75 | 27.55 | — |
| — | — | — | — | +0.02 | 43.9% | 217.5 | 43.9% | -0.98 | — | — | — | — |
| — | — | 0.35 | — | +0.02 | 44.4% | 220 | 44.4% | -0.99 | 30.68 | 29.15 | 32.20 | — |
| — | — | 1.15 | — | +0.01 | 45.5% | 225 | 45.5% | -1.00 | 35.38 | 33.80 | 36.95 | — |
| — | — | 0.74 | — | +0.00 | 46.9% | 230 | 46.9% | -1.00 | 40.38 | 38.80 | 41.95 | — |
| — | — | 0.35 | — | +0.00 | 48.6% | 235 | 48.6% | -1.00 | 45.55 | 43.95 | 47.15 | — |
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.