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 | |
| 45 | 50.10 | 53.30 | 51.70 | +0.92 | 35.1% | 140 | 35.1% | -0.08 | 1.90 | 1.50 | 2.30 | 16 |
| 5 | 45.60 | 48.30 | 46.95 | +0.90 | 34.6% | 145 | 34.6% | -0.10 | 2.33 | 2.00 | 2.65 | 25 |
| — | 41.90 | 44.50 | 43.20 | +0.87 | 34.0% | 150 | 34.0% | -0.13 | 2.98 | 2.55 | 3.40 | — |
| — | 37.90 | 40.50 | 39.20 | +0.85 | 33.6% | 155 | 33.6% | -0.16 | 3.80 | 3.40 | 4.20 | — |
| — | 34.00 | 36.70 | 35.35 | +0.81 | 33.2% | 160 | 33.2% | -0.19 | 4.85 | 4.40 | 5.30 | — |
| — | 30.00 | 33.00 | 31.50 | +0.78 | 32.8% | 165 | 32.8% | -0.23 | 6.15 | 5.60 | 6.70 | — |
| — | 26.90 | 29.60 | 28.25 | +0.74 | 32.5% | 170 | 32.5% | -0.27 | 7.70 | 7.40 | 8.00 | — |
| — | 23.80 | 26.30 | 25.05 | +0.69 | 32.2% | 175 | 32.2% | -0.31 | 9.35 | 8.80 | 9.90 | — |
| — | 20.90 | 23.20 | 22.05 | +0.65 | 31.9% | 180 | 31.9% | -0.36 | 11.25 | 10.90 | 11.60 | — |
| — | 17.70 | 20.20 | 18.95 | +0.60 | 31.7% | 185 | 31.7% | -0.41 | 13.00 | 11.80 | 14.20 | — |
| — | 16.00 | 17.30 | 16.65 | +0.55 | 31.5% | 190 | 31.5% | -0.46 | 16.05 | 15.40 | 16.70 | — |
| — | 13.50 | 15.00 | 14.25 | +0.51 | 31.3% | 195 | 31.3% | -0.51 | 18.35 | 17.40 | 19.30 | — |
| — | 11.60 | 13.10 | 12.35 | +0.46 | 31.2% | 200 | 31.2% | -0.56 | 20.95 | 19.30 | 22.60 | — |
| — | 8.50 | 9.60 | 9.05 | +0.37 | 30.9% | 210 | 30.9% | -0.65 | 27.90 | 26.70 | 29.10 | — |
| — | 5.60 | 6.90 | 6.25 | +0.29 | 30.6% | 220 | 30.6% | -0.74 | 35.40 | 34.10 | 36.70 | — |
| — | 3.80 | 4.90 | 4.35 | +0.22 | 30.4% | 230 | 30.4% | -0.82 | 43.90 | 42.40 | 45.40 | — |
| — | 2.70 | 3.50 | 3.10 | +0.16 | 30.3% | 240 | 30.3% | -0.88 | 52.90 | 51.30 | 54.50 | — |
| — | 1.70 | 2.50 | 2.10 | +0.12 | 30.2% | 250 | 30.2% | -0.93 | 62.15 | 60.80 | 63.50 | — |
| — | 1.20 | 1.70 | 1.45 | +0.08 | 30.1% | 260 | 30.1% | -0.96 | 72.05 | 70.90 | 73.20 | — |
| — | 0.75 | 1.20 | 0.97 | +0.06 | 30.1% | 270 | 30.1% | -0.98 | 81.60 | 80.40 | 82.80 | — |
| — | 0.10 | 1.10 | 0.60 | +0.04 | 30.2% | 280 | 30.2% | -0.99 | 91.40 | 90.10 | 92.70 | — |
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.