Spot 189.24
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.95 | 38.35 | 36.65 | +0.99 | 58.6% | 152.5 | 58.6% | -0.01 | — | — | 1.34 | — |
| — | 32.55 | 35.80 | 34.17 | +0.99 | 56.6% | 155 | 56.6% | -0.01 | — | — | 0.34 | — |
| — | 30.65 | 33.35 | 32.00 | +0.99 | 54.6% | 157.5 | 54.6% | -0.01 | — | — | 1.58 | — |
| — | 27.50 | 30.90 | 29.20 | +0.99 | 52.6% | 160 | 52.6% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 25.00 | 28.40 | 26.70 | +0.98 | 50.7% | 162.5 | 50.7% | -0.02 | — | — | 0.83 | — |
| — | 22.55 | 25.95 | 24.25 | +0.97 | 49.0% | 165 | 49.0% | -0.03 | — | — | 0.35 | — |
| — | 20.10 | 23.50 | 21.80 | +0.96 | 47.4% | 167.5 | 47.4% | -0.04 | — | — | 0.36 | — |
| — | 18.20 | 21.25 | 19.73 | +0.95 | 46.1% | 170 | 46.1% | -0.05 | 0.53 | 0.11 | 0.95 | — |
| — | 15.45 | 19.20 | 17.32 | +0.93 | 44.9% | 172.5 | 44.9% | -0.08 | 0.82 | 0.15 | 1.49 | — |
| — | 13.70 | 16.30 | 15.00 | +0.89 | 44.0% | 175 | 44.0% | -0.11 | 0.66 | 0.46 | 0.85 | — |
| — | 11.50 | 14.20 | 12.85 | +0.85 | 43.2% | 177.5 | 43.2% | -0.15 | 0.93 | 0.55 | 1.30 | — |
| — | 9.65 | 11.50 | 10.57 | +0.80 | 42.7% | 180 | 42.7% | -0.20 | 1.17 | 0.78 | 1.56 | — |
| — | 7.55 | 9.75 | 8.65 | +0.74 | 42.3% | 182.5 | 42.3% | -0.27 | 2.04 | 1.28 | 2.79 | — |
| — | 6.95 | 7.50 | 7.22 | +0.66 | 42.0% | 185 | 42.0% | -0.34 | 2.85 | 2.40 | 3.30 | — |
| — | 4.30 | 6.15 | 5.22 | +0.58 | 41.9% | 187.5 | 41.9% | -0.43 | 3.41 | 2.62 | 4.20 | — |
| — | 3.60 | 5.10 | 4.35 | +0.49 | 41.8% | 190 | 41.8% | -0.51 | 4.58 | 3.55 | 5.60 | — |
| — | 2.00 | 4.30 | 3.15 | +0.41 | 41.9% | 192.5 | 41.9% | -0.59 | 6.33 | 5.00 | 7.65 | — |
| — | 2.03 | 3.15 | 2.59 | +0.33 | 42.1% | 195 | 42.1% | -0.67 | 7.92 | 6.55 | 9.30 | — |
| — | 1.43 | 2.24 | 1.83 | +0.26 | 42.3% | 197.5 | 42.3% | -0.74 | 9.72 | 8.35 | 11.10 | — |
| — | 0.98 | 1.62 | 1.30 | +0.20 | 42.6% | 200 | 42.6% | -0.80 | 11.57 | 10.40 | 12.75 | — |
| — | 0.41 | 1.71 | 1.06 | +0.15 | 43.0% | 202.5 | 43.0% | -0.85 | 13.93 | 12.55 | 15.30 | — |
| — | 0.42 | 0.76 | 0.59 | +0.11 | 43.4% | 205 | 43.4% | -0.89 | 16.38 | 14.50 | 18.25 | — |
| — | 0.24 | 0.99 | 0.61 | +0.08 | 43.9% | 207.5 | 43.9% | -0.92 | 18.27 | 16.70 | 19.85 | — |
| — | 0.11 | 0.40 | 0.26 | +0.06 | 44.4% | 210 | 44.4% | -0.95 | 21.05 | 19.25 | 22.85 | — |
| — | — | 0.96 | — | +0.04 | 45.0% | 212.5 | 45.0% | -0.96 | 23.60 | 21.90 | 25.30 | — |
| — | — | 0.20 | — | +0.03 | 45.6% | 215 | 45.6% | -0.98 | 25.85 | 23.95 | 27.75 | — |
| — | — | 0.78 | — | +0.02 | 46.2% | 217.5 | 46.2% | -0.99 | 28.43 | 26.50 | 30.35 | — |
| — | — | 2.00 | — | +0.02 | 46.9% | 220 | 46.9% | -0.99 | 31.12 | 29.50 | 32.75 | — |
| — | — | 1.81 | — | +0.01 | 48.3% | 225 | 48.3% | -1.00 | 36.12 | 34.50 | 37.75 | — |
| — | — | 1.15 | — | +0.00 | 49.7% | 230 | 49.7% | -1.00 | 40.88 | 39.00 | 42.75 | — |
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.