Spot 189.25
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.30 | 60.30 | 58.80 | — | — | 130 | 65.4% | -0.00 | — | — | 0.75 | — |
| — | 52.30 | 55.30 | 53.80 | +1.00 | 57.4% | 135 | 57.4% | -0.00 | — | — | 2.15 | — |
| — | 47.30 | 50.50 | 48.90 | +1.00 | 51.5% | 140 | 51.5% | -0.00 | — | — | 2.10 | — |
| — | 42.30 | 46.20 | 44.25 | +1.00 | 47.0% | 145 | 47.0% | -0.00 | — | — | 0.75 | — |
| — | 37.30 | 40.50 | 38.90 | +1.00 | 43.5% | 150 | 43.5% | -0.00 | — | — | 0.75 | — |
| — | 32.50 | 35.00 | 33.75 | +1.00 | 40.6% | 155 | 40.6% | -0.00 | — | — | 2.10 | — |
| — | 27.40 | 30.30 | 28.85 | +1.00 | 38.2% | 160 | 38.2% | -0.00 | — | — | 0.75 | — |
| — | 22.30 | 25.30 | 23.80 | +1.00 | 36.2% | 165 | 36.2% | -0.00 | — | — | 0.40 | — |
| — | 18.20 | 20.30 | 19.25 | +0.99 | 34.3% | 170 | 34.3% | -0.01 | — | — | 0.15 | — |
| — | 15.10 | 17.80 | 16.45 | +0.98 | 33.3% | 172.5 | 33.3% | -0.02 | — | — | 0.35 | — |
| — | 12.80 | 15.00 | 13.90 | +0.96 | 32.4% | 175 | 32.4% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 10.70 | 12.70 | 11.70 | +0.94 | 31.4% | 177.5 | 31.4% | -0.07 | — | — | 0.60 | — |
| — | 9.10 | 10.00 | 9.55 | +0.89 | 30.6% | 180 | 30.6% | -0.11 | 0.38 | 0.30 | 0.45 | — |
| — | 6.30 | 8.70 | 7.50 | +0.82 | 29.8% | 182.5 | 29.8% | -0.18 | 0.68 | 0.55 | 0.80 | — |
| — | 4.30 | 6.00 | 5.15 | +0.73 | 29.2% | 185 | 29.2% | -0.27 | 1.25 | 1.00 | 1.50 | — |
| — | 3.30 | 4.10 | 3.70 | +0.61 | 28.7% | 187.5 | 28.7% | -0.39 | 2.00 | 1.70 | 2.30 | — |
| — | 2.25 | 2.70 | 2.48 | +0.48 | 28.3% | 190 | 28.3% | -0.53 | 3.25 | 3.00 | 3.50 | — |
| — | 1.30 | 1.70 | 1.50 | +0.34 | 28.0% | 192.5 | 28.0% | -0.66 | 4.80 | 4.00 | 5.60 | — |
| — | 0.70 | 1.00 | 0.85 | +0.23 | 27.8% | 195 | 27.8% | -0.78 | 6.60 | 6.10 | 7.10 | — |
| — | 0.30 | 0.55 | 0.42 | +0.14 | 27.8% | 197.5 | 27.8% | -0.86 | 9.00 | 8.20 | 9.80 | — |
| — | 0.10 | 0.30 | 0.20 | +0.08 | 27.9% | 200 | 27.9% | -0.93 | 11.15 | 10.10 | 12.20 | — |
| — | — | 0.30 | — | +0.04 | 28.0% | 202.5 | 28.0% | -0.97 | 13.65 | 12.40 | 14.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 28.2% | 205 | 28.2% | -0.99 | 16.40 | 14.90 | 17.90 | — |
| — | — | 0.10 | — | +0.01 | 28.5% | 207.5 | 28.5% | -1.00 | 18.80 | 17.40 | 20.20 | — |
| — | — | 0.10 | — | +0.00 | 28.8% | 210 | 28.8% | -1.00 | 21.00 | 19.90 | 22.10 | — |
| — | — | 0.30 | — | +0.00 | 29.1% | 212.5 | 29.1% | -1.00 | 24.10 | 22.80 | 25.40 | — |
| — | — | 0.65 | — | +0.00 | 29.5% | 215 | 29.5% | -1.00 | 26.00 | 24.90 | 27.10 | — |
| — | — | 0.55 | — | +0.00 | 29.9% | 217.5 | 29.9% | -1.00 | 28.35 | 27.10 | 29.60 | — |
| — | — | 0.40 | — | +0.00 | 30.2% | 220 | 30.2% | -1.00 | 31.40 | 30.30 | 32.50 | — |
| — | — | 0.30 | — | +0.00 | 30.7% | 222.5 | 30.7% | -1.00 | 33.85 | 32.60 | 35.10 | — |
| — | — | 0.30 | — | +0.00 | 31.1% | 225 | 31.1% | -1.00 | 36.65 | 35.40 | 37.90 | — |
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.