Spot 189.67
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.75 | 50.80 | 49.27 | +1.00 | 58.4% | 140 | — | — | — | — | 0.08 | — |
| — | 42.75 | 45.35 | 44.05 | +1.00 | 55.7% | 145 | 55.7% | +0.00 | — | — | 0.05 | — |
| — | 37.75 | 40.90 | 39.33 | — | — | 150 | 52.9% | +0.00 | — | — | 0.24 | — |
| — | 32.75 | 35.75 | 34.25 | +1.00 | 50.0% | 155 | 50.0% | -0.00 | — | — | 0.90 | — |
| — | 28.60 | 30.15 | 29.38 | +1.00 | 47.0% | 160 | 47.0% | -0.00 | — | — | 0.30 | — |
| — | 22.75 | 26.00 | 24.38 | +1.00 | 44.2% | 165 | 44.2% | -0.00 | — | — | 0.53 | — |
| — | 20.25 | 22.95 | 21.60 | +1.00 | 42.9% | 167.5 | 42.9% | -0.00 | — | — | 0.53 | — |
| — | 17.80 | 20.50 | 19.15 | +1.00 | 41.8% | 170 | 41.8% | -0.00 | — | — | 0.49 | — |
| — | 15.25 | 18.20 | 16.73 | +1.00 | 40.9% | 172.5 | 40.9% | -0.00 | — | — | 0.20 | — |
| — | 12.80 | 16.20 | 14.50 | +0.99 | 39.5% | 175 | 39.5% | -0.01 | — | — | 0.14 | — |
| — | 10.35 | 12.75 | 11.55 | +0.99 | 37.9% | 177.5 | 37.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 8.00 | 11.20 | 9.60 | +0.97 | 36.0% | 180 | 36.0% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 6.20 | 8.40 | 7.30 | +0.93 | 34.2% | 182.5 | 34.2% | -0.07 | 0.12 | 0.09 | 0.15 | — |
| — | 4.00 | 5.60 | 4.80 | +0.86 | 32.3% | 185 | 32.3% | -0.14 | 0.33 | 0.20 | 0.46 | — |
| — | 2.58 | 3.35 | 2.96 | +0.75 | 30.9% | 187.5 | 30.9% | -0.25 | 0.78 | 0.69 | 0.86 | — |
| — | 1.38 | 1.72 | 1.55 | +0.58 | 30.4% | 190 | 30.4% | -0.42 | 1.75 | 1.57 | 1.93 | — |
| — | 0.53 | 0.89 | 0.71 | +0.40 | 30.6% | 192.5 | 30.6% | -0.60 | 3.75 | 3.10 | 4.40 | — |
| — | 0.18 | 0.36 | 0.27 | +0.24 | 30.9% | 195 | 30.9% | -0.77 | 5.88 | 5.15 | 6.60 | — |
| — | 0.05 | 0.12 | 0.09 | +0.13 | 31.0% | 197.5 | 31.0% | -0.88 | 8.00 | 7.50 | 8.50 | — |
| — | — | 0.05 | — | +0.07 | 30.8% | 200 | 30.8% | -0.94 | 10.50 | 9.70 | 11.30 | — |
| — | — | 0.01 | — | +0.03 | 30.6% | 202.5 | 30.6% | -0.97 | 13.35 | 11.95 | 14.75 | — |
| — | — | 0.01 | — | +0.01 | 30.5% | 205 | 30.5% | -0.99 | 15.57 | 14.60 | 16.55 | — |
| — | — | 0.17 | — | +0.00 | 30.4% | 207.5 | 30.4% | -1.00 | 18.05 | 17.05 | 19.05 | — |
| — | — | 0.08 | — | +0.00 | 30.4% | 210 | 30.4% | -1.00 | 21.10 | 19.95 | 22.25 | — |
| — | — | 0.32 | — | +0.00 | 30.6% | 212.5 | 30.6% | -1.00 | 23.57 | 22.40 | 24.75 | — |
| — | — | 0.30 | — | +0.00 | 30.8% | 215 | 30.8% | -1.00 | 25.70 | 24.90 | 26.50 | — |
| — | — | 0.52 | — | +0.00 | 31.1% | 217.5 | 31.1% | -1.00 | 28.52 | 27.20 | 29.85 | — |
| — | — | 0.04 | — | +0.00 | 31.5% | 220 | 31.5% | -1.00 | 30.75 | 30.00 | 31.50 | — |
| — | — | 1.01 | — | +0.00 | 31.9% | 222.5 | 31.9% | -1.00 | 33.42 | 32.10 | 34.75 | — |
| — | — | 0.95 | — | +0.00 | 32.5% | 225 | 32.5% | -1.00 | 36.10 | 34.95 | 37.25 | — |
| — | — | 2.13 | — | +0.00 | 33.8% | 230 | 33.8% | -1.00 | 40.70 | 39.90 | 41.50 | — |
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.