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 | |
| — | 54.00 | 54.95 | 54.48 | +0.89 | 60.3% | 140 | 60.3% | -0.11 | 3.27 | 3.20 | 3.35 | — |
| — | 48.85 | 51.35 | 50.10 | +0.87 | 59.2% | 145 | 59.2% | -0.13 | 4.00 | 3.90 | 4.10 | — |
| — | 45.45 | 46.40 | 45.92 | +0.84 | 58.3% | 150 | 58.3% | -0.16 | 4.90 | 4.75 | 5.05 | — |
| — | 41.65 | 42.60 | 42.12 | +0.82 | 57.5% | 155 | 57.5% | -0.18 | 5.97 | 5.85 | 6.10 | — |
| — | 37.65 | 38.75 | 38.20 | +0.79 | 56.8% | 160 | 56.8% | -0.21 | 7.28 | 7.10 | 7.45 | — |
| — | 34.50 | 35.45 | 34.98 | +0.75 | 56.3% | 165 | 56.3% | -0.25 | 8.60 | 8.45 | 8.75 | — |
| — | 30.90 | 31.95 | 31.43 | +0.72 | 55.8% | 170 | 55.8% | -0.28 | 10.25 | 10.10 | 10.40 | — |
| — | 27.90 | 29.10 | 28.50 | +0.68 | 55.3% | 175 | 55.3% | -0.32 | 12.22 | 11.90 | 12.55 | — |
| — | 25.30 | 26.15 | 25.73 | +0.64 | 55.0% | 180 | 55.0% | -0.36 | 14.32 | 14.00 | 14.65 | — |
| — | 22.80 | 23.25 | 23.02 | — | — | 185 | 54.7% | -0.40 | 16.50 | 16.25 | 16.75 | — |
| — | 20.30 | 21.05 | 20.68 | +0.57 | 54.5% | 190 | 54.5% | -0.44 | 19.10 | 18.70 | 19.50 | — |
| — | 17.80 | 18.50 | 18.15 | +0.53 | 54.4% | 195 | 54.4% | -0.48 | 21.82 | 21.35 | 22.30 | — |
| — | 16.00 | 16.50 | 16.25 | +0.49 | 54.3% | 200 | 54.3% | -0.52 | 24.77 | 24.25 | 25.30 | — |
| — | 12.60 | 12.95 | 12.78 | +0.41 | 54.2% | 210 | 54.2% | -0.60 | 31.32 | 30.75 | 31.90 | — |
| — | 9.80 | 10.25 | 10.03 | +0.34 | 54.2% | 220 | 54.2% | -0.67 | 38.42 | 37.10 | 39.75 | — |
| — | 7.70 | 7.90 | 7.80 | +0.28 | 54.3% | 230 | 54.3% | -0.73 | 46.33 | 45.60 | 47.05 | — |
| — | 5.75 | 6.25 | 6.00 | +0.23 | 54.4% | 240 | 54.4% | -0.78 | 54.40 | 52.80 | 56.00 | — |
| — | 4.55 | 4.85 | 4.70 | +0.19 | 54.6% | 250 | 54.6% | -0.83 | 63.25 | 61.85 | 64.65 | — |
| — | 3.40 | 3.80 | 3.60 | +0.15 | 54.8% | 260 | 54.8% | -0.87 | 72.12 | 70.55 | 73.70 | — |
| — | 2.67 | 2.94 | 2.81 | +0.12 | 55.1% | 270 | 55.1% | -0.90 | 81.33 | 79.80 | 82.85 | — |
| — | 2.06 | 2.29 | 2.17 | +0.10 | 55.4% | 280 | 55.4% | -0.93 | 90.85 | 89.25 | 92.45 | — |
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.