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 | |
| — | 50.00 | 53.40 | 51.70 | +0.97 | 35.9% | 140 | 35.9% | -0.04 | 0.68 | 0.40 | 0.95 | — |
| — | 45.30 | 47.90 | 46.60 | +0.95 | 34.7% | 145 | 34.7% | -0.06 | 0.80 | 0.45 | 1.15 | — |
| — | 40.50 | 43.20 | 41.85 | +0.94 | 33.6% | 150 | 33.6% | -0.08 | 1.12 | 0.85 | 1.40 | — |
| — | 36.10 | 39.20 | 37.65 | +0.91 | 32.6% | 155 | 32.6% | -0.10 | 1.55 | 1.25 | 1.85 | — |
| — | 31.80 | 34.60 | 33.20 | +0.89 | 31.8% | 160 | 31.8% | -0.13 | 2.05 | 1.20 | 2.90 | — |
| — | 27.20 | 30.40 | 28.80 | +0.85 | 31.0% | 165 | 31.0% | -0.17 | 2.92 | 1.85 | 4.00 | — |
| — | 23.60 | 25.90 | 24.75 | +0.80 | 30.3% | 170 | 30.3% | -0.22 | 3.27 | 2.35 | 4.20 | — |
| — | 19.20 | 22.20 | 20.70 | +0.75 | 29.7% | 175 | 29.7% | -0.27 | 5.15 | 4.80 | 5.50 | — |
| — | 16.40 | 18.40 | 17.40 | +0.69 | 29.2% | 180 | 29.2% | -0.33 | 6.85 | 6.50 | 7.20 | — |
| — | 13.30 | 16.10 | 14.70 | +0.62 | 28.8% | 185 | 28.8% | -0.40 | 8.30 | 7.50 | 9.10 | — |
| — | 10.70 | 12.60 | 11.65 | +0.55 | 28.5% | 190 | 28.5% | -0.47 | 10.90 | 10.40 | 11.40 | — |
| — | 8.50 | 10.60 | 9.55 | +0.48 | 28.3% | 195 | 28.3% | -0.54 | 13.70 | 12.90 | 14.50 | — |
| — | 6.70 | 7.90 | 7.30 | +0.41 | 28.1% | 200 | 28.1% | -0.61 | 16.90 | 15.20 | 18.60 | — |
| — | 3.90 | 6.00 | 4.95 | +0.28 | 27.9% | 210 | 27.9% | -0.73 | 24.25 | 23.10 | 25.40 | — |
| — | 1.30 | 2.75 | 2.02 | +0.19 | 28.0% | 220 | 28.0% | -0.82 | 32.00 | 30.80 | 33.20 | — |
| — | 1.05 | 1.65 | 1.35 | +0.12 | 28.3% | 230 | 28.3% | -0.89 | 40.60 | 38.80 | 42.40 | — |
| — | 0.20 | 1.25 | 0.72 | +0.07 | 28.8% | 240 | 28.8% | -0.95 | 50.65 | 49.30 | 52.00 | — |
| — | 0.20 | 0.95 | 0.57 | +0.05 | 29.5% | 250 | 29.5% | -0.99 | 60.35 | 58.30 | 62.40 | — |
| — | 0.15 | 0.60 | 0.38 | +0.03 | 30.3% | 260 | 30.3% | -1.00 | 70.05 | 68.30 | 71.80 | — |
| 573 | — | 0.75 | — | +0.02 | 31.3% | 270 | 31.3% | -1.00 | 80.10 | 78.30 | 81.90 | 0 |
| 36 | — | 0.90 | — | +0.02 | 32.4% | 280 | 32.4% | -1.00 | 90.05 | 88.30 | 91.80 | 0 |
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.