Spot 189.36
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.85 | 37.80 | 37.33 | +0.99 | 85.8% | 152.5 | 85.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 34.40 | 35.30 | 34.85 | +0.99 | 81.6% | 155 | 81.6% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 31.90 | 32.20 | 32.05 | +0.99 | 77.5% | 157.5 | 77.5% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 29.15 | 30.30 | 29.73 | +0.99 | 73.6% | 160 | 73.6% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 26.95 | 27.25 | 27.10 | +0.98 | 69.8% | 162.5 | 69.8% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 24.50 | 25.35 | 24.93 | +0.98 | 65.9% | 165 | 65.9% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 22.00 | 22.25 | 22.12 | +0.97 | 62.1% | 167.5 | 62.1% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 19.55 | 19.85 | 19.70 | — | — | 170 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 17.10 | 17.40 | 17.25 | — | — | 172.5 | — | — | 0.21 | 0.20 | 0.23 | — |
| — | 14.70 | 15.00 | 14.85 | — | — | 175 | 51.5% | -0.07 | 0.31 | 0.30 | 0.32 | — |
| — | 12.35 | 12.65 | 12.50 | +0.90 | 49.0% | 177.5 | 49.0% | -0.10 | 0.46 | 0.45 | 0.46 | — |
| — | 10.15 | 10.70 | 10.43 | +0.85 | 47.3% | 180 | 47.3% | -0.15 | 0.71 | 0.71 | 0.72 | — |
| — | 8.05 | 8.30 | 8.18 | +0.79 | 46.1% | 182.5 | 46.1% | -0.21 | 1.11 | 1.09 | 1.13 | — |
| — | 6.15 | 6.35 | 6.25 | +0.70 | 45.1% | 185 | 45.1% | -0.30 | 1.71 | 1.69 | 1.73 | — |
| — | 4.55 | 4.70 | 4.62 | +0.60 | 44.4% | 187.5 | 44.4% | -0.40 | 2.56 | 2.54 | 2.59 | — |
| — | 3.20 | 3.30 | 3.25 | +0.48 | 44.2% | 190 | 44.2% | -0.52 | 3.73 | 3.65 | 3.80 | — |
| — | 2.21 | 2.25 | 2.23 | +0.37 | 44.0% | 192.5 | 44.0% | -0.63 | 5.15 | 5.05 | 5.25 | — |
| — | 1.43 | 1.45 | 1.44 | +0.27 | 43.7% | 195 | 43.7% | -0.73 | 6.92 | 6.80 | 7.05 | — |
| — | 0.89 | 0.92 | 0.91 | +0.19 | 43.9% | 197.5 | 43.9% | -0.82 | 8.60 | 8.15 | 9.05 | — |
| — | 0.55 | 0.57 | 0.56 | +0.12 | 44.6% | 200 | 44.6% | -0.88 | 11.07 | 10.95 | 11.20 | — |
| — | 0.34 | 0.36 | 0.35 | +0.09 | 45.7% | 202.5 | 45.7% | -0.92 | 13.05 | 12.55 | 13.55 | — |
| — | 0.21 | 0.23 | 0.22 | +0.06 | 47.2% | 205 | 47.2% | -0.95 | 15.43 | 14.95 | 15.90 | — |
| — | 0.14 | 0.16 | 0.15 | — | — | 207.5 | — | — | 17.85 | 17.35 | 18.35 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 210 | — | — | 20.35 | 19.90 | 20.80 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 212.5 | 52.2% | -0.99 | 22.80 | 22.30 | 23.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 54.2% | 215 | 54.2% | -0.99 | 25.32 | 24.90 | 25.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 56.4% | 217.5 | 56.4% | -1.00 | 28.12 | 28.00 | 28.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 58.8% | 220 | 58.8% | -1.00 | 30.30 | 29.85 | 30.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 63.5% | 225 | 63.5% | -1.00 | 35.62 | 35.50 | 35.75 | — |
| — | — | 0.01 | — | +0.00 | 66.1% | 230 | 66.1% | -1.00 | 40.60 | 40.45 | 40.75 | — |
| — | — | 0.01 | — | +0.00 | 64.6% | 235 | 64.6% | -1.00 | 45.65 | 44.80 | 46.50 | — |
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.