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 | |
| — | 37.25 | 37.50 | 37.38 | +0.99 | 74.1% | 152.5 | 74.1% | -0.01 | 0.11 | 0.09 | 0.13 | — |
| — | 34.75 | 36.05 | 35.40 | +0.98 | 71.1% | 155 | 71.1% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 32.30 | 33.55 | 32.92 | +0.98 | 68.1% | 157.5 | 68.1% | -0.02 | 0.14 | 0.13 | 0.16 | — |
| — | 29.80 | 31.10 | 30.45 | +0.97 | 65.0% | 160 | 65.0% | -0.03 | 0.18 | 0.17 | 0.19 | — |
| — | 27.35 | 28.55 | 27.95 | +0.97 | 62.0% | 162.5 | 62.0% | -0.03 | 0.21 | 0.20 | 0.23 | — |
| — | 24.90 | 25.25 | 25.07 | +0.96 | 59.1% | 165 | 59.1% | -0.04 | 0.26 | 0.25 | 0.27 | — |
| — | 22.45 | 23.70 | 23.07 | +0.95 | 56.3% | 167.5 | 56.3% | -0.05 | 0.35 | 0.31 | 0.39 | — |
| — | 20.05 | 20.35 | 20.20 | +0.94 | 53.6% | 170 | 53.6% | -0.06 | 0.41 | 0.40 | 0.42 | — |
| — | 17.70 | 18.00 | 17.85 | +0.92 | 51.3% | 172.5 | 51.3% | -0.08 | 0.53 | 0.52 | 0.54 | — |
| — | 15.40 | 16.60 | 16.00 | +0.89 | 49.3% | 175 | 49.3% | -0.11 | 0.72 | 0.71 | 0.73 | — |
| — | 13.15 | 13.40 | 13.28 | +0.85 | 47.8% | 177.5 | — | — | 0.97 | 0.96 | 0.99 | — |
| — | 11.05 | 12.00 | 11.53 | +0.80 | 46.6% | 180 | 46.6% | -0.20 | 1.36 | 1.35 | 1.38 | — |
| — | 9.10 | 9.30 | 9.20 | — | — | 182.5 | 45.8% | -0.26 | 1.91 | 1.87 | 1.94 | — |
| — | 7.35 | 7.60 | 7.47 | +0.67 | 45.4% | 185 | 45.4% | -0.33 | 2.65 | 2.62 | 2.68 | — |
| — | 5.80 | 6.00 | 5.90 | — | — | 187.5 | — | — | 3.60 | 3.55 | 3.65 | — |
| — | 4.55 | 4.65 | 4.60 | +0.50 | 44.9% | 190 | 44.9% | -0.50 | 4.60 | 4.35 | 4.85 | — |
| — | 3.40 | 3.55 | 3.48 | — | — | 192.5 | 44.6% | -0.58 | 6.17 | 6.10 | 6.25 | — |
| — | 2.52 | 2.62 | 2.57 | — | — | 195 | — | — | 7.78 | 7.70 | 7.85 | — |
| — | 1.85 | 1.96 | 1.91 | — | — | 197.5 | — | — | 9.57 | 9.45 | 9.70 | — |
| — | 1.27 | 1.35 | 1.31 | — | — | 200 | 44.6% | -0.79 | 11.55 | 11.45 | 11.65 | — |
| — | 0.92 | 0.96 | 0.94 | +0.15 | 45.2% | 202.5 | — | — | 13.30 | 12.80 | 13.80 | — |
| — | 0.64 | 0.78 | 0.71 | +0.11 | 45.3% | 205 | 45.3% | -0.89 | 15.40 | 14.75 | 16.05 | — |
| — | 0.44 | 0.48 | 0.46 | — | — | 207.5 | 46.0% | -0.92 | 17.75 | 17.15 | 18.35 | — |
| — | 0.31 | 0.34 | 0.33 | — | — | 210 | 46.9% | -0.94 | 20.60 | 20.45 | 20.75 | — |
| — | 0.22 | 0.24 | 0.23 | +0.05 | 47.9% | 212.5 | 47.9% | -0.96 | 22.55 | 21.90 | 23.20 | — |
| — | 0.17 | 0.18 | 0.17 | — | — | 215 | — | — | 25.45 | 25.30 | 25.60 | — |
| — | 0.08 | 0.11 | 0.10 | — | — | 220 | 51.9% | -0.98 | 29.90 | 29.25 | 30.55 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 225 | 54.9% | -0.99 | 34.92 | 34.30 | 35.55 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 230 | — | — | 40.38 | 40.25 | 40.50 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 235 | — | — | 44.90 | 44.30 | 45.50 | — |
| — | — | 0.03 | — | — | — | 240 | — | — | 49.90 | 49.30 | 50.50 | — |
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.