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 | |
| — | 37.15 | 37.50 | 37.33 | +0.98 | 64.5% | 152.5 | 64.5% | -0.02 | 0.18 | 0.16 | 0.21 | — |
| — | 34.70 | 35.60 | 35.15 | +0.97 | 61.6% | 155 | 61.6% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 32.20 | 32.55 | 32.38 | +0.97 | 58.8% | 157.5 | 58.8% | -0.03 | 0.23 | 0.21 | 0.25 | — |
| — | 29.75 | 30.05 | 29.90 | +0.96 | 56.0% | 160 | 56.0% | -0.04 | 0.27 | 0.26 | 0.28 | — |
| — | 27.30 | 27.55 | 27.43 | +0.96 | 53.4% | 162.5 | 53.4% | -0.04 | 0.32 | 0.31 | 0.33 | — |
| — | 24.90 | 25.20 | 25.05 | +0.95 | 51.1% | 165 | 51.1% | -0.05 | 0.39 | 0.38 | 0.40 | — |
| — | 22.50 | 23.45 | 22.98 | +0.93 | 49.0% | 167.5 | 49.0% | -0.07 | 0.49 | 0.47 | 0.52 | — |
| — | 20.15 | 20.50 | 20.32 | +0.91 | 47.2% | 170 | 47.2% | -0.09 | 0.63 | 0.61 | 0.65 | — |
| — | 17.85 | 18.75 | 18.30 | +0.89 | 45.7% | 172.5 | 45.7% | -0.11 | 0.83 | 0.81 | 0.86 | — |
| — | 15.60 | 15.90 | 15.75 | +0.86 | 44.6% | 175 | 44.6% | -0.14 | 1.10 | 1.08 | 1.13 | — |
| — | 13.50 | 13.80 | 13.65 | +0.82 | 43.8% | 177.5 | 43.8% | -0.18 | 1.50 | 1.47 | 1.52 | — |
| — | 11.55 | 11.75 | 11.65 | +0.77 | 43.2% | 180 | 43.2% | -0.24 | 2.00 | 1.97 | 2.04 | — |
| — | 9.70 | 9.95 | 9.82 | +0.71 | 42.8% | 182.5 | 42.8% | -0.29 | 2.68 | 2.63 | 2.73 | 1,201 |
| — | 8.05 | 8.25 | 8.15 | +0.64 | 42.4% | 185 | 42.4% | -0.36 | 3.52 | 3.45 | 3.60 | — |
| — | 6.55 | 6.75 | 6.65 | +0.57 | 42.1% | 187.5 | 42.1% | -0.43 | 4.50 | 4.40 | 4.60 | — |
| — | 5.25 | 5.40 | 5.33 | +0.50 | 41.7% | 190 | 41.7% | -0.50 | 5.67 | 5.60 | 5.75 | — |
| — | 4.15 | 4.30 | 4.22 | +0.43 | 41.5% | 192.5 | 41.5% | -0.57 | 7.05 | 6.95 | 7.15 | — |
| — | 3.20 | 3.35 | 3.27 | +0.36 | 41.4% | 195 | 41.4% | -0.64 | 8.65 | 8.55 | 8.75 | — |
| — | 2.44 | 2.64 | 2.54 | +0.29 | 41.4% | 197.5 | 41.4% | -0.71 | 10.38 | 10.25 | 10.50 | — |
| — | 1.84 | 1.90 | 1.87 | +0.24 | 41.6% | 200 | 41.6% | -0.77 | 12.28 | 12.15 | 12.40 | — |
| — | 1.36 | 1.53 | 1.45 | +0.20 | 41.8% | 202.5 | 41.8% | -0.81 | 14.30 | 14.15 | 14.45 | — |
| — | 1.02 | 1.08 | 1.05 | +0.15 | 42.1% | 205 | 42.1% | -0.85 | 16.43 | 16.25 | 16.60 | — |
| — | 0.75 | 0.81 | 0.78 | +0.12 | 42.5% | 207.5 | 42.5% | -0.89 | 18.68 | 18.50 | 18.85 | — |
| — | 0.58 | 0.59 | 0.58 | +0.09 | 43.0% | 210 | 43.0% | -0.92 | 21.00 | 20.85 | 21.15 | — |
| — | 0.42 | 0.46 | 0.44 | +0.07 | 43.6% | 212.5 | 43.6% | -0.93 | 23.38 | 23.20 | 23.55 | — |
| — | 0.32 | 0.36 | 0.34 | +0.06 | 44.3% | 215 | 44.3% | -0.95 | 25.77 | 25.60 | 25.95 | — |
| — | 0.19 | 0.21 | 0.20 | +0.03 | 45.9% | 220 | 45.9% | -0.97 | 30.38 | 29.90 | 30.85 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 47.8% | 225 | 47.8% | -0.99 | 35.33 | 34.85 | 35.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.01 | 50.0% | 230 | 50.0% | -1.00 | 40.30 | 39.85 | 40.75 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 52.4% | 235 | 52.4% | -1.00 | 45.27 | 44.80 | 45.75 | — |
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.