Spot 189.98
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.40 | 41.10 | 39.75 | +1.00 | 51.6% | 150 | 51.6% | -0.00 | — | — | 0.16 | — |
| — | 33.35 | 36.35 | 34.85 | +1.00 | 49.1% | 155 | 49.1% | -0.00 | — | — | 0.15 | — |
| — | 29.05 | 31.60 | 30.32 | +1.00 | 46.9% | 160 | 46.9% | -0.00 | — | — | 0.37 | — |
| — | 23.40 | 25.90 | 24.65 | +0.99 | 45.0% | 165 | 45.0% | -0.01 | — | — | 0.16 | — |
| — | 20.95 | 23.60 | 22.27 | +0.98 | 44.2% | 167.5 | 44.2% | -0.02 | 0.10 | 0.02 | 0.17 | — |
| — | 19.20 | 20.95 | 20.07 | — | — | 170 | — | — | 0.12 | 0.06 | 0.18 | — |
| — | 16.15 | 18.60 | 17.38 | — | — | 172.5 | — | — | 0.23 | 0.16 | 0.31 | — |
| — | 14.25 | 16.45 | 15.35 | — | — | 175 | — | — | 0.36 | 0.32 | 0.41 | — |
| — | 12.25 | 13.95 | 13.10 | +0.89 | 41.8% | 177.5 | — | — | 0.62 | 0.55 | 0.70 | — |
| — | 10.65 | 11.45 | 11.05 | — | — | 180 | 41.3% | -0.16 | 0.94 | 0.90 | 0.99 | — |
| — | 8.80 | 9.60 | 9.20 | +0.77 | 41.0% | 182.5 | 41.0% | -0.23 | 1.46 | 1.33 | 1.58 | — |
| — | 6.90 | 7.85 | 7.38 | +0.70 | 40.7% | 185 | 40.7% | -0.30 | 2.17 | 2.08 | 2.25 | — |
| — | 5.50 | 5.85 | 5.67 | +0.61 | 40.4% | 187.5 | 40.4% | -0.39 | 3.23 | 2.86 | 3.60 | — |
| — | 4.15 | 4.45 | 4.30 | +0.52 | 40.2% | 190 | 40.2% | -0.48 | 4.22 | 3.90 | 4.55 | — |
| — | 3.05 | 3.45 | 3.25 | +0.42 | 39.9% | 192.5 | 39.9% | -0.58 | 5.75 | 5.25 | 6.25 | — |
| — | 2.19 | 2.45 | 2.32 | +0.33 | 39.8% | 195 | 39.8% | -0.67 | 7.17 | 6.80 | 7.55 | — |
| — | 1.55 | 1.68 | 1.61 | +0.25 | 39.7% | 197.5 | 39.7% | -0.75 | 8.88 | 8.25 | 9.50 | — |
| — | 0.99 | 1.16 | 1.07 | +0.19 | 39.7% | 200 | 39.7% | -0.82 | 11.03 | 10.50 | 11.55 | — |
| — | 0.63 | 0.70 | 0.67 | +0.13 | 39.9% | 202.5 | 39.9% | -0.87 | 13.25 | 12.45 | 14.05 | — |
| — | 0.40 | 0.45 | 0.42 | +0.09 | 40.2% | 205 | 40.2% | -0.91 | 15.50 | 14.70 | 16.30 | — |
| — | 0.20 | 0.39 | 0.29 | +0.06 | 40.8% | 207.5 | 40.8% | -0.94 | 18.23 | 16.95 | 19.50 | — |
| — | 0.15 | 0.20 | 0.17 | +0.04 | 41.6% | 210 | 41.6% | -0.96 | 20.43 | 19.35 | 21.50 | — |
| — | 0.06 | 0.18 | 0.12 | — | — | 212.5 | — | — | 23.02 | 21.75 | 24.30 | — |
| — | 0.04 | 0.12 | 0.08 | — | — | 215 | — | — | 25.18 | 24.25 | 26.10 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 217.5 | — | — | 27.73 | 26.85 | 28.60 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 47.1% | 220 | 47.1% | -0.99 | 30.02 | 28.90 | 31.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 48.7% | 222.5 | 48.7% | -1.00 | 32.75 | 31.25 | 34.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 50.1% | 225 | 50.1% | -1.00 | 35.55 | 34.35 | 36.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 52.5% | 230 | 52.5% | -1.00 | 39.95 | 38.55 | 41.35 | — |
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.