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 | |
| — | 57.50 | 60.40 | 58.95 | +1.00 | 51.2% | 130 | 51.2% | -0.00 | — | — | 0.75 | — |
| — | 52.70 | 56.40 | 54.55 | +1.00 | 45.7% | 135 | 45.7% | -0.00 | — | — | 0.10 | — |
| — | 47.50 | 50.40 | 48.95 | +1.00 | 41.7% | 140 | 41.7% | -0.00 | — | — | 0.75 | — |
| — | 42.60 | 45.40 | 44.00 | +1.00 | 38.9% | 145 | 38.9% | -0.00 | — | — | 0.75 | — |
| — | 37.80 | 40.50 | 39.15 | +1.00 | 36.8% | 150 | 36.8% | -0.00 | — | — | 0.75 | — |
| — | 32.50 | 35.50 | 34.00 | +1.00 | 35.1% | 155 | 35.1% | -0.00 | — | — | 2.15 | — |
| — | 27.70 | 30.50 | 29.10 | +1.00 | 33.8% | 160 | 33.8% | -0.00 | — | — | 2.15 | — |
| — | 22.70 | 25.60 | 24.15 | +0.99 | 32.5% | 165 | 32.5% | -0.01 | — | — | 2.20 | — |
| — | 17.80 | 20.70 | 19.25 | +0.96 | 31.3% | 170 | 31.3% | -0.04 | — | — | 1.15 | — |
| — | 15.70 | 18.30 | 17.00 | +0.94 | 30.8% | 172.5 | 30.8% | -0.06 | 0.42 | 0.05 | 0.80 | — |
| — | 13.70 | 15.80 | 14.75 | +0.92 | 30.2% | 175 | 30.2% | -0.08 | — | — | 1.00 | — |
| — | 11.20 | 13.00 | 12.10 | +0.88 | 29.7% | 177.5 | 29.7% | -0.12 | 0.78 | 0.40 | 1.15 | — |
| — | 9.20 | 11.60 | 10.40 | +0.82 | 29.2% | 180 | 29.2% | -0.18 | 0.85 | 0.60 | 1.10 | — |
| — | 7.30 | 9.70 | 8.50 | +0.76 | 28.8% | 182.5 | 28.8% | -0.24 | 1.43 | 1.25 | 1.60 | — |
| — | 5.80 | 7.80 | 6.80 | +0.68 | 28.4% | 185 | 28.4% | -0.32 | 2.15 | 1.95 | 2.35 | — |
| — | 4.70 | 5.40 | 5.05 | +0.59 | 28.2% | 187.5 | 28.2% | -0.41 | 3.15 | 2.90 | 3.40 | — |
| — | 3.50 | 4.00 | 3.75 | +0.49 | 28.0% | 190 | 28.0% | -0.51 | 4.30 | 4.00 | 4.60 | — |
| — | 2.45 | 3.00 | 2.73 | +0.40 | 27.8% | 192.5 | 27.8% | -0.61 | 5.55 | 4.50 | 6.60 | — |
| — | 1.60 | 2.00 | 1.80 | +0.31 | 27.7% | 195 | 27.7% | -0.70 | 7.30 | 6.60 | 8.00 | — |
| — | 1.05 | 1.35 | 1.20 | +0.23 | 27.7% | 197.5 | 27.7% | -0.78 | 9.35 | 8.10 | 10.60 | — |
| — | 0.70 | 0.95 | 0.82 | +0.17 | 27.6% | 200 | 27.6% | -0.84 | 11.80 | 11.00 | 12.60 | — |
| — | 0.25 | 1.00 | 0.62 | +0.12 | 27.7% | 202.5 | 27.7% | -0.90 | 13.90 | 12.90 | 14.90 | — |
| — | 0.05 | 0.75 | 0.40 | +0.08 | 27.7% | 205 | 27.7% | -0.94 | 16.25 | 15.00 | 17.50 | — |
| — | — | 0.50 | — | +0.05 | 27.8% | 207.5 | 27.8% | -0.97 | 18.80 | 17.90 | 19.70 | — |
| — | — | 0.45 | — | +0.03 | 27.9% | 210 | 27.9% | -0.99 | 21.30 | 19.90 | 22.70 | — |
| — | — | 2.25 | — | +0.02 | 28.1% | 212.5 | 28.1% | -1.00 | 23.70 | 22.40 | 25.00 | — |
| — | — | 2.20 | — | +0.01 | 28.2% | 215 | 28.2% | -1.00 | 25.95 | 24.20 | 27.70 | — |
| — | — | 0.75 | — | +0.01 | 28.4% | 217.5 | 28.4% | -1.00 | 28.90 | 27.80 | 30.00 | — |
| — | — | 0.35 | — | +0.00 | 28.6% | 220 | 28.6% | -1.00 | 31.25 | 29.90 | 32.60 | — |
| — | — | 0.40 | — | +0.00 | 29.1% | 225 | 29.1% | -1.00 | 36.35 | 34.90 | 37.80 | — |
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.