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 | |
| — | 36.10 | 38.85 | 37.48 | — | — | 152.5 | 60.5% | -0.03 | 0.26 | 0.23 | 0.29 | — |
| — | 35.05 | 36.30 | 35.67 | +0.97 | 58.5% | 155 | 58.5% | -0.03 | 0.31 | 0.28 | 0.34 | — |
| — | 31.65 | 33.85 | 32.75 | — | — | 157.5 | — | — | 0.36 | 0.35 | 0.38 | — |
| — | 30.20 | 30.50 | 30.35 | — | — | 160 | — | — | 0.43 | 0.41 | 0.45 | — |
| — | 27.80 | 28.15 | 27.98 | +0.94 | 53.3% | 162.5 | 53.3% | -0.06 | 0.54 | 0.51 | 0.57 | — |
| — | 24.45 | 25.70 | 25.07 | +0.93 | 51.8% | 165 | 51.8% | -0.07 | 0.66 | 0.63 | 0.69 | — |
| — | 23.10 | 23.40 | 23.25 | +0.91 | 50.5% | 167.5 | 50.5% | -0.09 | 0.83 | 0.80 | 0.87 | — |
| — | 20.85 | 21.10 | 20.98 | +0.89 | 49.2% | 170 | 49.2% | -0.11 | 1.05 | 1.02 | 1.09 | — |
| — | 18.65 | 19.90 | 19.27 | +0.86 | 48.2% | 172.5 | 48.2% | -0.14 | 1.29 | 1.19 | 1.39 | — |
| — | 16.55 | 17.80 | 17.18 | +0.82 | 47.3% | 175 | 47.3% | -0.18 | 1.73 | 1.70 | 1.75 | — |
| — | 14.55 | 14.80 | 14.68 | +0.79 | 46.5% | 177.5 | 46.5% | -0.22 | 2.19 | 2.15 | 2.23 | — |
| — | 12.65 | 12.90 | 12.78 | +0.74 | 45.9% | 180 | 45.9% | -0.26 | 2.83 | 2.76 | 2.89 | — |
| — | 10.90 | 11.80 | 11.35 | +0.69 | 45.4% | 182.5 | 45.4% | -0.31 | 3.45 | 3.25 | 3.65 | — |
| — | 9.30 | 9.50 | 9.40 | +0.63 | 45.1% | 185 | 45.1% | -0.37 | 4.42 | 4.35 | 4.50 | — |
| — | 7.85 | 8.05 | 7.95 | — | — | 187.5 | 44.8% | -0.43 | 5.50 | 5.40 | 5.60 | — |
| — | 6.55 | 6.75 | 6.65 | +0.52 | 44.7% | 190 | — | — | 6.72 | 6.65 | 6.80 | — |
| — | 5.40 | 5.70 | 5.55 | +0.46 | 44.6% | 192.5 | 44.6% | -0.55 | 7.83 | 7.50 | 8.15 | — |
| — | 4.45 | 4.60 | 4.53 | +0.40 | 44.6% | 195 | 44.6% | -0.60 | 9.57 | 9.45 | 9.70 | — |
| — | 3.60 | 3.75 | 3.67 | +0.34 | 44.6% | 197.5 | — | — | 11.22 | 11.10 | 11.35 | — |
| — | 2.89 | 3.00 | 2.94 | — | — | 200 | — | — | 12.80 | 12.45 | 13.15 | — |
| — | 2.29 | 2.39 | 2.34 | — | — | 202.5 | — | — | 14.93 | 14.80 | 15.05 | — |
| — | 1.82 | 1.90 | 1.86 | — | — | 205 | — | — | 16.52 | 15.95 | 17.10 | — |
| — | 1.43 | 1.49 | 1.46 | — | — | 207.5 | — | — | 19.07 | 17.95 | 20.20 | — |
| — | 1.12 | 1.17 | 1.15 | — | — | 210 | — | — | 21.25 | 21.10 | 21.40 | — |
| — | 0.86 | 0.94 | 0.90 | — | — | 212.5 | — | — | 23.52 | 22.40 | 24.65 | — |
| — | 0.70 | 0.72 | 0.71 | — | — | 215 | — | — | 25.40 | 24.70 | 26.10 | — |
| — | 0.42 | 0.46 | 0.44 | — | — | 220 | — | — | 30.60 | 29.05 | 32.15 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 225 | — | — | 35.98 | 35.30 | 36.65 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 230 | — | — | 40.42 | 39.30 | 41.55 | — |
| — | 0.11 | 0.16 | 0.14 | — | — | 235 | — | — | 45.42 | 44.30 | 46.55 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 240 | — | — | 50.30 | 48.55 | 52.05 | — |
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.