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 | |
| — | 56.15 | 58.10 | 57.12 | +0.86 | 55.8% | 140 | 55.8% | -0.14 | 5.25 | 5.05 | 5.45 | — |
| — | 52.05 | 54.20 | 53.12 | +0.84 | 55.2% | 145 | 55.2% | -0.16 | 6.17 | 6.05 | 6.30 | — |
| — | 48.10 | 50.70 | 49.40 | +0.82 | 54.7% | 150 | 54.7% | -0.18 | 7.38 | 7.20 | 7.55 | — |
| — | 45.05 | 46.70 | 45.88 | +0.79 | 54.3% | 155 | 54.3% | -0.21 | 8.70 | 8.55 | 8.85 | — |
| — | 41.45 | 43.20 | 42.33 | +0.77 | 53.9% | 160 | 53.9% | -0.24 | 10.22 | 10.00 | 10.45 | — |
| — | 38.45 | 40.00 | 39.23 | +0.74 | 53.6% | 165 | 53.6% | -0.27 | 11.82 | 11.60 | 12.05 | — |
| — | 35.30 | 36.85 | 36.08 | +0.71 | 53.4% | 170 | 53.4% | -0.30 | 13.82 | 13.70 | 13.95 | — |
| — | 31.90 | 34.25 | 33.08 | +0.68 | 53.1% | 175 | 53.1% | -0.33 | 15.85 | 15.45 | 16.25 | — |
| — | 29.80 | 31.10 | 30.45 | +0.64 | 53.0% | 180 | 53.0% | -0.36 | 18.02 | 17.75 | 18.30 | — |
| — | 27.20 | 28.60 | 27.90 | +0.61 | 52.8% | 185 | 52.8% | -0.39 | 20.40 | 20.05 | 20.75 | — |
| — | 25.10 | 26.00 | 25.55 | +0.58 | 52.7% | 190 | 52.7% | -0.43 | 22.98 | 22.65 | 23.30 | — |
| — | 22.85 | 23.90 | 23.38 | +0.55 | 52.7% | 195 | 52.7% | -0.46 | 25.85 | 25.35 | 26.35 | — |
| — | 20.80 | 21.80 | 21.30 | +0.52 | 52.6% | 200 | 52.6% | -0.49 | 28.68 | 28.30 | 29.05 | — |
| — | 17.45 | 18.15 | 17.80 | +0.46 | 52.6% | 210 | 52.6% | -0.55 | 34.98 | 34.55 | 35.40 | — |
| — | 14.50 | 15.05 | 14.78 | +0.40 | 52.6% | 220 | 52.6% | -0.61 | 42.02 | 41.40 | 42.65 | — |
| — | 11.70 | 12.50 | 12.10 | +0.35 | 52.7% | 230 | 52.7% | -0.67 | 49.50 | 48.25 | 50.75 | — |
| — | 9.80 | 10.30 | 10.05 | +0.30 | 52.9% | 240 | 52.9% | -0.72 | 57.30 | 56.10 | 58.50 | — |
| — | 7.95 | 8.60 | 8.28 | +0.26 | 53.0% | 250 | 53.0% | -0.76 | 65.53 | 64.20 | 66.85 | — |
| — | 6.65 | 7.00 | 6.83 | +0.22 | 53.2% | 260 | 53.2% | -0.80 | 74.08 | 72.75 | 75.40 | — |
| — | 5.45 | 5.80 | 5.62 | +0.19 | 53.3% | 270 | 53.3% | -0.84 | 83.12 | 81.75 | 84.50 | — |
| — | 4.40 | 4.80 | 4.60 | +0.16 | 53.5% | 280 | 53.5% | -0.87 | 92.45 | 90.90 | 94.00 | — |
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.