Spot 189.06
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.75 | 41.05 | 39.40 | +1.00 | 81.8% | 150 | 81.8% | +0.00 | — | — | 0.25 | — |
| — | 35.45 | 37.80 | 36.62 | +1.00 | 80.5% | 152.5 | 80.5% | +0.00 | — | — | 0.50 | — |
| — | 32.80 | 35.90 | 34.35 | +1.00 | 79.3% | 155 | 79.3% | -0.00 | — | — | 0.18 | — |
| — | 30.95 | 33.55 | 32.25 | +1.00 | 78.1% | 157.5 | 78.1% | -0.00 | — | — | 0.01 | — |
| — | 28.50 | 30.65 | 29.57 | +1.00 | 77.0% | 160 | 77.0% | -0.00 | — | — | 0.01 | — |
| — | 25.85 | 27.85 | 26.85 | +1.00 | 76.1% | 162.5 | 76.1% | -0.00 | — | — | 1.31 | — |
| — | 22.60 | 25.95 | 24.27 | +1.00 | 75.2% | 165 | 75.2% | -0.00 | — | — | 0.02 | — |
| — | 20.10 | 23.45 | 21.77 | +1.00 | 74.2% | 167.5 | 74.2% | -0.00 | — | — | 0.16 | — |
| — | 18.30 | 19.10 | 18.70 | +1.00 | 73.1% | 170 | 73.1% | -0.00 | — | — | 0.01 | — |
| — | 15.50 | 18.55 | 17.02 | +0.99 | 71.9% | 172.5 | 71.9% | -0.01 | — | — | 0.19 | — |
| — | 13.45 | 14.40 | 13.93 | +0.98 | 70.3% | 175 | 70.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 10.35 | 13.50 | 11.93 | +0.97 | 67.8% | 177.5 | 67.8% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 7.95 | 9.80 | 8.88 | +0.93 | 64.3% | 180 | 64.3% | -0.07 | 0.18 | 0.14 | 0.22 | — |
| — | 5.40 | 8.80 | 7.10 | +0.86 | 60.4% | 182.5 | 60.4% | -0.14 | 0.39 | 0.34 | 0.43 | — |
| — | 4.40 | 4.85 | 4.62 | +0.76 | 57.0% | 185 | 57.0% | -0.24 | 0.80 | 0.72 | 0.87 | — |
| — | 2.75 | 3.25 | 3.00 | +0.61 | 55.3% | 187.5 | 55.3% | -0.39 | 1.57 | 1.45 | 1.69 | — |
| — | 1.53 | 1.80 | 1.67 | +0.42 | 55.4% | 190 | 55.4% | -0.58 | 2.83 | 2.68 | 2.98 | — |
| — | 0.84 | 0.95 | 0.90 | +0.26 | 56.4% | 192.5 | 56.4% | -0.74 | 4.50 | 4.20 | 4.80 | — |
| — | 0.47 | 0.53 | 0.50 | +0.15 | 58.9% | 195 | 58.9% | -0.85 | 6.75 | 6.20 | 7.30 | — |
| — | 0.24 | 0.30 | 0.27 | +0.09 | 63.0% | 197.5 | 63.0% | -0.91 | 9.00 | 8.30 | 9.70 | — |
| — | 0.15 | 0.17 | 0.16 | +0.06 | 68.2% | 200 | 68.2% | -0.94 | 11.40 | 10.45 | 12.35 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 74.6% | 202.5 | 74.6% | -0.96 | 13.32 | 11.65 | 15.00 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 80.9% | 205 | 80.9% | -0.97 | 15.70 | 14.15 | 17.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 86.2% | 207.5 | 86.2% | -0.98 | 18.35 | 16.70 | 20.00 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 89.8% | 210 | 89.8% | -0.99 | 20.62 | 19.20 | 22.05 | — |
| — | — | 0.32 | — | +0.01 | 91.8% | 212.5 | 91.8% | -0.99 | 23.23 | 21.65 | 24.80 | — |
| — | — | 0.18 | — | +0.00 | 92.4% | 215 | 92.4% | -1.00 | 25.80 | 24.20 | 27.40 | — |
| — | — | 0.05 | — | +0.00 | 92.7% | 220 | 92.7% | -1.00 | 30.68 | 29.10 | 32.25 | — |
| — | — | 0.01 | — | +0.00 | 93.9% | 225 | 93.9% | -1.00 | 35.85 | 34.15 | 37.55 | — |
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.