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 | |
| — | 48.40 | 51.70 | 50.05 | +1.00 | 41.6% | 140 | 41.6% | -0.00 | — | — | 0.05 | — |
| — | 43.30 | 46.80 | 45.05 | +1.00 | 39.4% | 145 | 39.4% | -0.00 | — | — | 1.40 | — |
| — | 38.30 | 41.50 | 39.90 | +1.00 | 37.3% | 150 | 37.3% | -0.00 | — | — | 0.75 | — |
| — | 33.30 | 36.70 | 35.00 | +1.00 | 35.4% | 155 | 35.4% | -0.00 | — | — | 1.20 | — |
| — | 28.30 | 31.70 | 30.00 | +1.00 | 33.6% | 160 | 33.6% | -0.00 | — | — | 1.45 | — |
| — | 23.50 | 27.00 | 25.25 | +1.00 | 32.0% | 165 | 32.0% | -0.01 | — | — | 0.30 | — |
| — | 20.80 | 24.50 | 22.65 | +0.99 | 31.3% | 167.5 | 31.3% | -0.01 | — | — | 0.95 | — |
| — | 18.50 | 21.50 | 20.00 | +0.98 | 30.6% | 170 | 30.6% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 16.00 | 19.10 | 17.55 | +0.97 | 29.9% | 172.5 | 29.9% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 13.90 | 16.40 | 15.15 | +0.95 | 29.3% | 175 | 29.3% | -0.05 | 0.28 | 0.15 | 0.40 | — |
| — | 11.30 | 14.00 | 12.65 | +0.92 | 28.8% | 177.5 | 28.8% | -0.08 | — | — | 1.00 | — |
| — | 9.40 | 12.10 | 10.75 | +0.87 | 28.3% | 180 | 28.3% | -0.13 | 0.72 | 0.60 | 0.85 | — |
| — | 6.90 | 10.10 | 8.50 | +0.80 | 27.9% | 182.5 | 27.9% | -0.20 | 1.07 | 0.90 | 1.25 | — |
| — | 5.20 | 8.30 | 6.75 | +0.72 | 27.5% | 185 | 27.5% | -0.28 | 1.60 | 1.35 | 1.85 | — |
| — | 3.50 | 6.70 | 5.10 | +0.62 | 27.3% | 187.5 | 27.3% | -0.38 | 2.27 | 2.00 | 2.55 | — |
| — | 3.30 | 3.60 | 3.45 | +0.51 | 27.2% | 190 | 27.2% | -0.49 | 3.35 | 3.00 | 3.70 | — |
| — | 2.25 | 2.50 | 2.38 | +0.40 | 27.1% | 192.5 | 27.1% | -0.60 | 4.75 | 3.80 | 5.70 | — |
| — | 1.45 | 1.85 | 1.65 | +0.30 | 27.2% | 195 | 27.2% | -0.71 | 6.55 | 5.10 | 8.00 | — |
| — | 0.65 | 1.25 | 0.95 | +0.21 | 27.3% | 197.5 | 27.3% | -0.79 | 8.50 | 6.80 | 10.20 | — |
| — | 0.50 | 0.75 | 0.62 | +0.15 | 27.4% | 200 | 27.4% | -0.86 | 10.65 | 9.00 | 12.30 | — |
| — | 0.25 | 0.65 | 0.45 | +0.09 | 27.7% | 202.5 | 27.7% | -0.92 | 12.95 | 11.40 | 14.50 | — |
| — | — | 0.70 | — | +0.06 | 27.9% | 205 | 27.9% | -0.96 | 15.50 | 14.00 | 17.00 | — |
| — | — | 0.50 | — | +0.04 | 28.2% | 207.5 | 28.2% | -0.98 | 17.75 | 16.20 | 19.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 28.5% | 210 | 28.5% | -1.00 | 20.15 | 18.30 | 22.00 | — |
| — | — | 1.45 | — | +0.01 | 28.8% | 212.5 | 28.8% | -1.00 | 22.70 | 20.90 | 24.50 | — |
| — | — | 0.25 | — | +0.01 | 29.2% | 215 | 29.2% | -1.00 | 25.35 | 23.70 | 27.00 | 0 |
| 478 | — | 0.15 | — | +0.00 | 30.1% | 220 | 30.1% | -1.00 | 30.30 | 28.60 | 32.00 | — |
| — | — | 0.60 | — | +0.00 | 31.0% | 225 | 31.0% | -1.00 | 35.30 | 33.60 | 37.00 | — |
| — | — | 0.15 | — | +0.00 | 32.1% | 230 | 32.1% | -1.00 | 40.25 | 38.50 | 42.00 | — |
| — | — | 1.00 | — | +0.00 | 33.3% | 235 | 33.3% | -1.00 | 45.25 | 43.50 | 47.00 | — |
| — | — | 0.75 | — | +0.00 | 34.4% | 240 | 34.4% | -1.00 | 50.10 | 48.30 | 51.90 | — |
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.