Spot 189.85
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.30 | 51.80 | 50.05 | +1.00 | 48.0% | 140 | 48.0% | +0.00 | — | — | 2.15 | — |
| — | 43.20 | 46.80 | 45.00 | +1.00 | 44.8% | 145 | 44.8% | +0.00 | — | — | 2.10 | — |
| — | 38.20 | 41.80 | 40.00 | +1.00 | 41.8% | 150 | 41.8% | +0.00 | — | — | 2.15 | — |
| — | 33.20 | 36.70 | 34.95 | +1.00 | 38.9% | 155 | 38.9% | +0.00 | — | — | 2.15 | — |
| — | 28.20 | 31.70 | 29.95 | +1.00 | 36.3% | 160 | 36.3% | -0.00 | — | — | 1.25 | — |
| — | 23.20 | 26.80 | 25.00 | +1.00 | 34.1% | 165 | 34.1% | -0.00 | — | — | 1.90 | — |
| — | 20.70 | 24.30 | 22.50 | +1.00 | 33.1% | 167.5 | 33.1% | -0.00 | — | — | 1.20 | — |
| — | 18.20 | 21.80 | 20.00 | +1.00 | 32.2% | 170 | 32.2% | -0.00 | — | — | 2.10 | — |
| — | 15.70 | 19.40 | 17.55 | +1.00 | 31.4% | 172.5 | 31.4% | -0.00 | — | — | 0.10 | — |
| — | 13.40 | 16.00 | 14.70 | +0.99 | 30.7% | 175 | 30.7% | -0.01 | — | — | 0.25 | — |
| — | 10.90 | 14.00 | 12.45 | +0.98 | 30.2% | 177.5 | 30.2% | -0.02 | — | — | 0.20 | — |
| — | 8.50 | 12.00 | 10.25 | +0.96 | 29.7% | 180 | 29.7% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 6.40 | 9.10 | 7.75 | +0.90 | 29.2% | 182.5 | 29.2% | -0.10 | — | — | 0.50 | — |
| — | 4.00 | 7.30 | 5.65 | +0.81 | 28.9% | 185 | 28.9% | -0.19 | 0.55 | 0.30 | 0.80 | — |
| — | 2.05 | 5.10 | 3.58 | +0.66 | 28.6% | 187.5 | 28.6% | -0.35 | 1.07 | 0.70 | 1.45 | — |
| — | 1.65 | 2.95 | 2.30 | +0.48 | 28.4% | 190 | 28.4% | -0.52 | 2.67 | 1.05 | 4.30 | — |
| — | 0.75 | 2.40 | 1.57 | +0.31 | 28.4% | 192.5 | 28.4% | -0.69 | 3.95 | 2.30 | 5.60 | — |
| — | 0.50 | 0.85 | 0.68 | +0.19 | 28.4% | 195 | 28.4% | -0.82 | 5.85 | 4.20 | 7.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.09 | 28.5% | 197.5 | 28.5% | -0.91 | 7.95 | 6.70 | 9.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 28.8% | 200 | 28.8% | -0.97 | 10.15 | 8.60 | 11.70 | — |
| — | — | 2.15 | — | +0.02 | 29.1% | 202.5 | 29.1% | -0.99 | 12.80 | 11.30 | 14.30 | — |
| — | — | 1.10 | — | +0.01 | 29.5% | 205 | 29.5% | -1.00 | 15.25 | 13.90 | 16.60 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 207.5 | 30.0% | -1.00 | 17.65 | 15.80 | 19.50 | — |
| — | — | 0.05 | — | +0.00 | 30.5% | 210 | 30.5% | -1.00 | 20.15 | 18.40 | 21.90 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 212.5 | 31.1% | -1.00 | 22.70 | 21.00 | 24.40 | — |
| — | — | 2.10 | — | +0.00 | 31.8% | 215 | 31.8% | -1.00 | 25.30 | 23.70 | 26.90 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 220 | 33.3% | -1.00 | 30.25 | 28.60 | 31.90 | — |
| — | — | 2.10 | — | +0.00 | 35.0% | 225 | 35.0% | -1.00 | 35.25 | 33.60 | 36.90 | — |
| — | — | 2.15 | — | +0.00 | 36.9% | 230 | 36.9% | -1.00 | 40.20 | 38.60 | 41.80 | — |
| — | — | 2.15 | — | +0.00 | 38.8% | 235 | 38.8% | -1.00 | 45.25 | 43.60 | 46.90 | — |
| — | — | 2.15 | — | +0.00 | 40.9% | 240 | 40.9% | -1.00 | 50.20 | 48.60 | 51.80 | — |
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.