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 | |
| 8 | 50.80 | 53.60 | 52.20 | +0.93 | 35.5% | 140 | 35.5% | -0.07 | 1.32 | 0.95 | 1.70 | 280 |
| 4 | 46.30 | 49.50 | 47.90 | +0.91 | 34.6% | 145 | 34.6% | -0.09 | 2.10 | 1.90 | 2.30 | 616 |
| 12 | 41.90 | 44.60 | 43.25 | +0.89 | 33.9% | 150 | 33.9% | -0.12 | 2.30 | 1.85 | 2.75 | 238 |
| 47 | 37.60 | 41.20 | 39.40 | +0.86 | 33.2% | 155 | 33.2% | -0.14 | 3.30 | 2.20 | 4.40 | 693 |
| 31 | 34.00 | 36.70 | 35.35 | +0.83 | 32.5% | 160 | 32.5% | -0.18 | 4.05 | 3.70 | 4.40 | 1,436 |
| 32 | 30.10 | 32.50 | 31.30 | +0.79 | 31.9% | 165 | 31.9% | -0.21 | 5.15 | 4.80 | 5.50 | 831 |
| 43 | 26.30 | 28.80 | 27.55 | +0.75 | 31.4% | 170 | 31.4% | -0.25 | 6.60 | 5.00 | 8.20 | 653 |
| 40 | 22.70 | 25.20 | 23.95 | +0.71 | 30.9% | 175 | 30.9% | -0.30 | 8.05 | 7.70 | 8.40 | 290 |
| — | 19.50 | 22.40 | 20.95 | +0.66 | 30.4% | 180 | 30.4% | -0.35 | 9.80 | 9.30 | 10.30 | — |
| — | 16.90 | 19.50 | 18.20 | +0.61 | 30.0% | 185 | 30.0% | -0.40 | 12.05 | 10.20 | 13.90 | — |
| — | 14.70 | 17.70 | 16.20 | +0.56 | 29.6% | 190 | 29.6% | -0.45 | 13.75 | 12.70 | 14.80 | — |
| — | 12.40 | 14.30 | 13.35 | +0.51 | 29.3% | 195 | 29.3% | -0.51 | 16.80 | 15.60 | 18.00 | — |
| — | 10.30 | 12.10 | 11.20 | +0.46 | 29.0% | 200 | 29.0% | -0.56 | 19.95 | 18.40 | 21.50 | — |
| — | 7.30 | 8.10 | 7.70 | +0.36 | 28.5% | 210 | 28.5% | -0.67 | 26.70 | 25.40 | 28.00 | — |
| — | 3.90 | 5.50 | 4.70 | +0.27 | 28.1% | 220 | 28.1% | -0.76 | 34.25 | 32.90 | 35.60 | — |
| — | 3.00 | 4.80 | 3.90 | +0.19 | 27.9% | 230 | 27.9% | -0.84 | 42.20 | 40.60 | 43.80 | — |
| — | 1.30 | 3.10 | 2.20 | +0.14 | 27.8% | 240 | 27.8% | -0.90 | 51.15 | 49.50 | 52.80 | — |
| — | 0.75 | 1.70 | 1.23 | +0.09 | 27.9% | 250 | 27.9% | -0.95 | 60.35 | 58.60 | 62.10 | — |
| — | 0.40 | 1.20 | 0.80 | +0.07 | 28.2% | 260 | 28.2% | -1.00 | 70.30 | 68.20 | 72.40 | — |
| — | 0.35 | 1.00 | 0.68 | +0.05 | 28.6% | 270 | 28.6% | -1.00 | 80.05 | 78.30 | 81.80 | — |
| — | — | 0.80 | — | +0.03 | 29.2% | 280 | 29.2% | -1.00 | 90.05 | 88.30 | 91.80 | — |
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.