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 | |
| — | 49.15 | 51.65 | 50.40 | +0.95 | 37.4% | 140 | 37.4% | -0.05 | 0.71 | 0.64 | 0.78 | — |
| — | 44.45 | 47.20 | 45.83 | +0.94 | 36.1% | 145 | 36.1% | -0.06 | 1.01 | 0.92 | 1.10 | — |
| — | 40.00 | 43.25 | 41.62 | +0.92 | 35.0% | 150 | 35.0% | -0.08 | 1.54 | 1.25 | 1.83 | — |
| — | 35.40 | 38.25 | 36.83 | +0.90 | 33.9% | 155 | 33.9% | -0.10 | 1.89 | 1.75 | 2.02 | — |
| — | 31.35 | 33.95 | 32.65 | +0.87 | 33.0% | 160 | 33.0% | -0.13 | 2.56 | 2.19 | 2.93 | — |
| — | 27.35 | 29.95 | 28.65 | +0.83 | 32.3% | 165 | 32.3% | -0.17 | 3.30 | 3.15 | 3.45 | — |
| — | 24.00 | 25.55 | 24.77 | +0.79 | 31.6% | 170 | 31.6% | -0.21 | 4.15 | 3.80 | 4.50 | — |
| — | 20.40 | 21.90 | 21.15 | +0.74 | 31.0% | 175 | 31.0% | -0.26 | 5.70 | 5.50 | 5.90 | — |
| — | 17.20 | 18.60 | 17.90 | +0.69 | 30.5% | 180 | 30.5% | -0.32 | 7.35 | 7.15 | 7.55 | — |
| — | 14.75 | 15.75 | 15.25 | +0.63 | 30.1% | 185 | 30.1% | -0.38 | 9.25 | 8.95 | 9.55 | — |
| — | 12.05 | 12.65 | 12.35 | +0.56 | 29.8% | 190 | 29.8% | -0.45 | 11.35 | 10.85 | 11.85 | — |
| — | 9.70 | 10.50 | 10.10 | +0.50 | 29.5% | 195 | 29.5% | -0.52 | 14.35 | 14.00 | 14.70 | — |
| — | 7.70 | 8.15 | 7.92 | +0.43 | 29.3% | 200 | 29.3% | -0.59 | 17.18 | 16.60 | 17.75 | — |
| — | 4.65 | 5.05 | 4.85 | +0.31 | 29.0% | 210 | 29.0% | -0.71 | 24.45 | 23.50 | 25.40 | — |
| — | 2.71 | 2.92 | 2.81 | +0.21 | 29.0% | 220 | 29.0% | -0.82 | 32.75 | 31.65 | 33.85 | — |
| — | 1.49 | 1.72 | 1.60 | +0.14 | 29.1% | 230 | 29.1% | -0.89 | 41.88 | 40.45 | 43.30 | — |
| — | 0.83 | 1.00 | 0.92 | +0.09 | 29.4% | 240 | 29.4% | -0.94 | 51.50 | 50.20 | 52.80 | — |
| — | 0.46 | 0.57 | 0.52 | +0.06 | 29.8% | 250 | 29.8% | -0.97 | 60.77 | 59.40 | 62.15 | — |
| — | 0.28 | 0.33 | 0.30 | +0.04 | 30.3% | 260 | 30.3% | -0.99 | 71.03 | 69.75 | 72.30 | — |
| — | 0.10 | 0.31 | 0.20 | +0.02 | 30.9% | 270 | 30.9% | -0.99 | 81.10 | 79.50 | 82.70 | — |
| — | 0.05 | 0.31 | 0.18 | +0.01 | 31.5% | 280 | 31.5% | -1.00 | 90.97 | 89.30 | 92.65 | — |
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.