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 | |
| — | 57.55 | 60.10 | 58.83 | +0.85 | 58.7% | 140 | 58.7% | -0.15 | 6.47 | 6.25 | 6.70 | — |
| — | 53.95 | 56.45 | 55.20 | +0.83 | 58.2% | 145 | 58.2% | -0.17 | 7.60 | 7.35 | 7.85 | — |
| — | 50.80 | 52.50 | 51.65 | +0.81 | 57.7% | 150 | 57.7% | -0.19 | 8.82 | 8.65 | 9.00 | — |
| — | 47.05 | 48.30 | 47.67 | +0.78 | 57.3% | 155 | 57.3% | -0.22 | 10.40 | 10.20 | 10.60 | — |
| — | 42.80 | 45.60 | 44.20 | +0.76 | 57.0% | 160 | 57.0% | -0.24 | 11.93 | 11.65 | 12.20 | — |
| — | 40.25 | 42.60 | 41.42 | +0.73 | 56.7% | 165 | 56.7% | -0.27 | 13.68 | 13.35 | 14.00 | — |
| — | 37.80 | 39.20 | 38.50 | +0.70 | 56.5% | 170 | 56.5% | -0.30 | 15.60 | 15.30 | 15.90 | — |
| — | 34.75 | 37.15 | 35.95 | +0.68 | 56.3% | 175 | 56.3% | -0.33 | 17.82 | 17.40 | 18.25 | — |
| — | 32.30 | 33.65 | 32.98 | +0.65 | 56.2% | 180 | 56.2% | -0.36 | 20.00 | 19.70 | 20.30 | — |
| — | 29.80 | 31.20 | 30.50 | +0.62 | 56.0% | 185 | 56.0% | -0.39 | 22.40 | 22.00 | 22.80 | — |
| — | 27.50 | 28.80 | 28.15 | +0.59 | 56.0% | 190 | 56.0% | -0.42 | 25.07 | 24.60 | 25.55 | — |
| — | 25.40 | 26.65 | 26.02 | +0.56 | 55.9% | 195 | 55.9% | -0.45 | 27.77 | 27.35 | 28.20 | — |
| — | 23.45 | 24.45 | 23.95 | +0.53 | 55.9% | 200 | 55.9% | -0.48 | 30.88 | 30.25 | 31.50 | — |
| — | 20.05 | 20.70 | 20.38 | +0.48 | 55.9% | 210 | 55.9% | -0.53 | 37.08 | 35.70 | 38.45 | — |
| — | 16.80 | 17.45 | 17.12 | +0.42 | 55.9% | 220 | 55.9% | -0.59 | 43.85 | 43.30 | 44.40 | — |
| — | 14.35 | 14.95 | 14.65 | +0.38 | 56.0% | 230 | 56.0% | -0.64 | 51.10 | 49.55 | 52.65 | — |
| — | 12.10 | 12.70 | 12.40 | +0.33 | 56.2% | 240 | 56.2% | -0.69 | 58.70 | 57.65 | 59.75 | — |
| — | 10.10 | 10.70 | 10.40 | +0.29 | 56.3% | 250 | 56.3% | -0.73 | 67.17 | 65.80 | 68.55 | — |
| — | 8.45 | 9.15 | 8.80 | +0.26 | 56.5% | 260 | 56.5% | -0.77 | 75.53 | 73.95 | 77.10 | — |
| — | 7.35 | 7.75 | 7.55 | +0.23 | 56.7% | 270 | 56.7% | -0.80 | 84.42 | 82.95 | 85.90 | — |
| — | 5.65 | 7.10 | 6.38 | +0.20 | 56.9% | 280 | 56.9% | -0.83 | 93.20 | 91.65 | 94.75 | — |
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.