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 | |
| — | 47.95 | 51.80 | 49.88 | +1.00 | 53.8% | 140 | 53.8% | -0.00 | — | — | 0.22 | — |
| — | 42.90 | 46.45 | 44.67 | +1.00 | 51.4% | 145 | 51.4% | -0.00 | — | — | 0.23 | — |
| — | 37.95 | 41.60 | 39.77 | +1.00 | 49.3% | 150 | 49.3% | -0.00 | — | — | 0.11 | — |
| — | 32.90 | 36.70 | 34.80 | +1.00 | 47.3% | 155 | 47.3% | -0.00 | — | — | 0.25 | — |
| — | 27.95 | 31.60 | 29.77 | +0.99 | 45.5% | 160 | 45.5% | -0.01 | 0.10 | 0.01 | 0.18 | — |
| — | 23.00 | 26.35 | 24.68 | +0.98 | 44.0% | 165 | 44.0% | -0.02 | 0.15 | 0.09 | 0.21 | — |
| — | 20.55 | 24.30 | 22.43 | +0.97 | 43.3% | 167.5 | 43.3% | -0.03 | 0.12 | 0.02 | 0.23 | — |
| — | 18.85 | 21.50 | 20.18 | +0.96 | 42.6% | 170 | 42.6% | -0.04 | 0.28 | 0.17 | 0.40 | — |
| — | 15.85 | 18.85 | 17.35 | +0.94 | 42.0% | 172.5 | 42.0% | -0.06 | 0.43 | 0.32 | 0.54 | — |
| — | 13.90 | 16.60 | 15.25 | +0.91 | 41.4% | 175 | 41.4% | -0.09 | 0.56 | 0.39 | 0.73 | — |
| — | 12.10 | 13.75 | 12.93 | +0.88 | 40.9% | 177.5 | 40.9% | -0.12 | 0.81 | 0.52 | 1.10 | — |
| — | 9.25 | 12.55 | 10.90 | +0.83 | 40.4% | 180 | 40.4% | -0.17 | 1.33 | 1.25 | 1.42 | — |
| — | 8.75 | 10.25 | 9.50 | +0.77 | 40.0% | 182.5 | 40.0% | -0.23 | 1.78 | 1.56 | 2.00 | — |
| — | 7.30 | 8.20 | 7.75 | +0.71 | 39.6% | 185 | 39.6% | -0.29 | 2.59 | 2.39 | 2.79 | — |
| — | 5.60 | 6.30 | 5.95 | +0.63 | 39.2% | 187.5 | 39.2% | -0.37 | 3.52 | 3.25 | 3.80 | — |
| — | 4.35 | 4.80 | 4.58 | +0.55 | 38.9% | 190 | 38.9% | -0.45 | 4.62 | 4.40 | 4.85 | — |
| — | 3.10 | 3.50 | 3.30 | +0.47 | 38.7% | 192.5 | 38.7% | -0.53 | 6.12 | 5.70 | 6.55 | — |
| — | 2.29 | 2.63 | 2.46 | +0.39 | 38.5% | 195 | 38.5% | -0.61 | 7.67 | 7.30 | 8.05 | — |
| — | 1.60 | 1.89 | 1.75 | +0.31 | 38.4% | 197.5 | 38.4% | -0.69 | 9.40 | 8.75 | 10.05 | — |
| — | 1.15 | 1.27 | 1.21 | +0.25 | 38.4% | 200 | 38.4% | -0.76 | 11.38 | 10.80 | 11.95 | — |
| — | 0.67 | 0.93 | 0.80 | +0.19 | 38.5% | 202.5 | 38.5% | -0.82 | 13.57 | 12.50 | 14.65 | — |
| — | 0.50 | 0.63 | 0.56 | +0.14 | 38.7% | 205 | 38.7% | -0.86 | 16.02 | 15.05 | 17.00 | — |
| — | 0.29 | 0.44 | 0.36 | +0.11 | 39.1% | 207.5 | 39.1% | -0.90 | 18.48 | 17.00 | 19.95 | — |
| — | 0.25 | 0.32 | 0.28 | +0.08 | 39.7% | 210 | 39.7% | -0.93 | 20.90 | 19.65 | 22.15 | — |
| — | 0.08 | 0.24 | 0.16 | +0.06 | 40.4% | 212.5 | 40.4% | -0.95 | 23.45 | 22.05 | 24.85 | — |
| — | 0.10 | 0.19 | 0.14 | +0.04 | 41.2% | 215 | 41.2% | -0.97 | 25.85 | 24.45 | 27.25 | — |
| — | 0.01 | 0.22 | 0.12 | +0.03 | 42.3% | 217.5 | 42.3% | -0.98 | 28.25 | 26.65 | 29.85 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 43.5% | 220 | 43.5% | -0.98 | 31.00 | 29.65 | 32.35 | — |
| — | — | 0.09 | — | +0.02 | 44.8% | 222.5 | 44.8% | -0.99 | 33.48 | 32.15 | 34.80 | — |
| — | — | 0.21 | — | +0.02 | 46.2% | 225 | 46.2% | -0.99 | 35.77 | 34.60 | 36.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 48.8% | 230 | 48.8% | -1.00 | 41.12 | 39.95 | 42.30 | — |
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.