Spot 189.69
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.25 | 38.55 | 38.40 | — | — | 152.5 | — | — | 0.76 | 0.71 | 0.81 | — |
| — | 34.90 | 36.20 | 35.55 | — | — | 155 | 52.9% | -0.07 | 0.89 | 0.84 | 0.94 | — |
| — | 33.50 | 33.85 | 33.67 | +0.92 | 51.9% | 157.5 | 51.9% | -0.08 | 1.07 | 1.01 | 1.14 | — |
| — | 31.30 | 32.55 | 31.93 | +0.90 | 51.0% | 160 | 51.0% | -0.10 | 1.26 | 1.23 | 1.30 | — |
| — | 29.05 | 30.30 | 29.68 | +0.89 | 50.2% | 162.5 | 50.2% | -0.11 | 1.52 | 1.45 | 1.59 | — |
| — | 26.85 | 27.15 | 27.00 | +0.87 | 49.4% | 165 | 49.4% | -0.13 | 1.82 | 1.75 | 1.89 | — |
| — | 24.70 | 25.00 | 24.85 | +0.84 | 48.7% | 167.5 | 48.7% | -0.16 | 2.19 | 2.11 | 2.26 | — |
| — | 22.60 | 23.90 | 23.25 | +0.82 | 48.1% | 170 | 48.1% | -0.18 | 2.54 | 2.41 | 2.67 | — |
| — | 20.70 | 20.95 | 20.82 | +0.79 | 47.6% | 172.5 | — | — | 3.15 | 3.05 | 3.25 | — |
| — | 18.80 | 19.05 | 18.93 | +0.76 | 47.1% | 175 | 47.1% | -0.24 | 3.75 | 3.65 | 3.85 | — |
| — | 17.00 | 17.25 | 17.12 | +0.73 | 46.7% | 177.5 | 46.7% | -0.28 | 4.42 | 4.35 | 4.50 | — |
| — | 15.30 | 15.55 | 15.43 | +0.69 | 46.3% | 180 | 46.3% | -0.31 | 5.20 | 5.10 | 5.30 | — |
| — | 13.70 | 13.95 | 13.82 | +0.65 | 46.0% | 182.5 | 46.0% | -0.35 | 6.10 | 6.00 | 6.20 | — |
| — | 12.20 | 12.45 | 12.32 | +0.61 | 45.7% | 185 | 45.7% | -0.39 | 7.10 | 7.00 | 7.20 | — |
| — | 10.80 | 11.05 | 10.93 | +0.57 | 45.5% | 187.5 | 45.5% | -0.43 | 8.22 | 8.10 | 8.35 | — |
| — | 9.55 | 9.75 | 9.65 | +0.53 | 45.3% | 190 | 45.3% | -0.47 | 9.45 | 9.35 | 9.55 | — |
| — | 8.40 | 8.60 | 8.50 | +0.49 | 45.2% | 192.5 | 45.2% | -0.52 | 10.80 | 10.70 | 10.90 | — |
| — | 7.35 | 7.55 | 7.45 | +0.45 | 45.1% | 195 | 45.1% | -0.56 | 12.22 | 12.10 | 12.35 | — |
| — | 6.40 | 6.60 | 6.50 | +0.41 | 45.1% | 197.5 | 45.1% | -0.60 | 13.78 | 13.65 | 13.90 | — |
| — | 5.55 | 5.75 | 5.65 | +0.37 | 45.0% | 200 | 45.0% | -0.64 | 15.43 | 15.30 | 15.55 | — |
| — | 4.80 | 5.00 | 4.90 | +0.33 | 45.1% | 202.5 | 45.1% | -0.68 | 17.18 | 17.05 | 17.30 | — |
| — | 4.15 | 4.30 | 4.22 | +0.30 | 45.1% | 205 | 45.1% | -0.71 | 19.02 | 18.90 | 19.15 | — |
| — | 3.55 | 3.70 | 3.62 | +0.26 | 45.2% | 207.5 | 45.2% | -0.74 | 20.52 | 20.00 | 21.05 | — |
| — | 3.05 | 3.20 | 3.12 | +0.23 | 45.3% | 210 | 45.3% | -0.77 | 22.93 | 22.80 | 23.05 | — |
| — | 2.60 | 2.73 | 2.67 | +0.21 | 45.4% | 212.5 | 45.4% | -0.80 | 24.57 | 24.00 | 25.15 | — |
| — | 2.21 | 2.30 | 2.25 | +0.18 | 45.6% | 215 | 45.6% | -0.83 | 26.60 | 25.95 | 27.25 | — |
| — | 1.61 | 1.70 | 1.66 | +0.14 | 46.0% | 220 | 46.0% | -0.87 | 31.52 | 31.40 | 31.65 | — |
| — | 1.16 | 1.28 | 1.22 | +0.11 | 46.5% | 225 | 46.5% | -0.90 | 36.10 | 35.95 | 36.25 | — |
| — | 0.86 | 0.96 | 0.91 | +0.08 | 47.0% | 230 | 47.0% | -0.93 | 40.35 | 39.70 | 41.00 | — |
| — | 0.63 | 0.73 | 0.68 | +0.06 | 47.7% | 235 | 47.7% | -0.95 | 45.25 | 44.70 | 45.80 | — |
| — | 0.44 | 0.56 | 0.50 | +0.05 | 48.3% | 240 | 48.3% | -0.97 | 50.50 | 50.35 | 50.65 | — |
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.