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 | |
| — | 38.55 | 41.50 | 40.02 | +0.99 | 49.3% | 150 | 49.3% | -0.01 | — | — | 0.70 | — |
| — | 33.60 | 36.50 | 35.05 | +0.99 | 46.5% | 155 | 46.5% | -0.01 | — | — | 0.28 | — |
| — | 31.10 | 34.00 | 32.55 | +0.99 | 45.2% | 157.5 | 45.2% | -0.01 | — | — | 0.75 | — |
| — | 28.65 | 31.70 | 30.18 | +0.98 | 43.9% | 160 | 43.9% | -0.02 | — | — | 0.30 | — |
| — | 26.15 | 29.20 | 27.68 | +0.97 | 42.6% | 162.5 | 42.6% | -0.03 | 0.14 | 0.01 | 0.26 | — |
| — | 23.70 | 26.45 | 25.07 | +0.96 | 41.5% | 165 | 41.5% | -0.04 | 0.21 | 0.06 | 0.36 | — |
| — | 21.30 | 24.00 | 22.65 | +0.95 | 40.3% | 167.5 | 40.3% | -0.05 | 0.43 | 0.15 | 0.71 | — |
| — | 18.85 | 21.60 | 20.23 | +0.93 | 39.3% | 170 | 39.3% | -0.07 | 0.39 | 0.28 | 0.50 | — |
| — | 16.55 | 19.10 | 17.82 | +0.91 | 38.3% | 172.5 | 38.3% | -0.09 | 0.76 | 0.42 | 1.10 | — |
| — | 14.30 | 16.65 | 15.47 | +0.88 | 37.4% | 175 | 37.4% | -0.12 | 0.87 | 0.66 | 1.08 | — |
| — | 12.85 | 14.55 | 13.70 | +0.84 | 36.6% | 177.5 | 36.6% | -0.16 | 1.07 | 0.96 | 1.18 | — |
| — | 11.55 | 12.85 | 12.20 | +0.80 | 35.9% | 180 | 35.9% | -0.20 | 1.52 | 1.39 | 1.66 | — |
| — | 9.50 | 10.50 | 10.00 | +0.74 | 35.2% | 182.5 | 35.2% | -0.26 | 2.23 | 2.02 | 2.43 | — |
| — | 7.55 | 8.70 | 8.12 | +0.67 | 34.6% | 185 | 34.6% | -0.33 | 2.89 | 2.73 | 3.05 | — |
| — | 5.55 | 7.75 | 6.65 | +0.60 | 34.1% | 187.5 | 34.1% | -0.40 | 3.83 | 3.60 | 4.05 | — |
| 342 | 5.10 | 5.60 | 5.35 | +0.52 | 33.7% | 190 | 33.7% | -0.48 | 5.10 | 4.75 | 5.45 | 66 |
| — | 3.80 | 4.40 | 4.10 | — | — | 192.5 | — | — | 6.28 | 5.90 | 6.65 | — |
| — | 2.95 | 3.30 | 3.12 | +0.37 | 33.1% | 195 | 33.1% | -0.64 | 7.92 | 7.45 | 8.40 | — |
| — | 2.02 | 2.50 | 2.26 | +0.29 | 33.0% | 197.5 | 33.0% | -0.71 | 9.78 | 8.95 | 10.60 | — |
| — | 1.54 | 1.68 | 1.61 | +0.23 | 33.0% | 200 | 33.0% | -0.78 | 11.62 | 10.70 | 12.55 | — |
| — | 0.92 | 1.22 | 1.07 | +0.18 | 33.1% | 202.5 | 33.1% | -0.83 | 13.57 | 12.60 | 14.55 | — |
| — | 0.71 | 0.82 | 0.77 | +0.13 | 33.4% | 205 | 33.4% | -0.87 | 16.12 | 14.85 | 17.40 | — |
| — | 0.26 | 0.75 | 0.51 | +0.10 | 33.8% | 207.5 | 33.8% | -0.91 | 18.05 | 16.95 | 19.15 | — |
| — | 0.25 | 0.46 | 0.35 | +0.08 | 34.4% | 210 | 34.4% | -0.94 | 20.77 | 19.60 | 21.95 | — |
| — | 0.01 | 0.55 | 0.28 | +0.06 | 35.1% | 212.5 | 35.1% | -0.96 | 22.80 | 21.55 | 24.05 | — |
| — | 0.15 | 0.28 | 0.21 | +0.04 | 35.8% | 215 | 35.8% | -0.97 | 25.57 | 24.35 | 26.80 | — |
| — | 0.05 | 0.42 | 0.23 | +0.03 | 36.7% | 217.5 | 36.7% | -0.98 | 27.57 | 26.20 | 28.95 | — |
| — | 0.04 | 0.26 | 0.15 | +0.03 | 37.7% | 220 | 37.7% | -0.99 | 29.98 | 28.55 | 31.40 | — |
| — | 0.01 | 0.59 | 0.30 | +0.02 | 38.7% | 222.5 | 38.7% | -0.99 | 32.62 | 31.35 | 33.90 | — |
| — | 0.01 | 0.91 | 0.46 | +0.02 | 39.8% | 225 | 39.8% | -1.00 | 35.12 | 33.85 | 36.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 42.0% | 230 | 42.0% | -1.00 | 39.88 | 38.55 | 41.20 | — |
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.