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 | |
| — | 37.90 | 41.10 | 39.50 | +1.00 | 60.6% | 150 | 60.6% | -0.00 | — | — | 0.03 | — |
| — | 35.95 | 38.55 | 37.25 | +0.99 | 59.4% | 152.5 | 59.4% | -0.01 | — | — | 0.36 | — |
| — | 33.05 | 36.05 | 34.55 | +0.99 | 58.2% | 155 | 58.2% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 30.35 | 33.60 | 31.98 | +0.99 | 57.0% | 157.5 | 57.0% | -0.01 | — | — | 0.44 | — |
| — | 27.75 | 30.75 | 29.25 | +0.98 | 55.9% | 160 | 55.9% | -0.02 | 0.13 | 0.05 | 0.21 | — |
| — | 25.25 | 28.70 | 26.98 | +0.97 | 54.8% | 162.5 | 54.8% | -0.03 | — | — | 0.63 | — |
| — | 23.05 | 26.00 | 24.52 | +0.96 | 53.8% | 165 | 53.8% | -0.04 | 0.16 | 0.07 | 0.25 | — |
| — | 20.80 | 23.90 | 22.35 | +0.94 | 52.9% | 167.5 | 52.9% | -0.06 | 0.32 | 0.25 | 0.38 | — |
| — | 18.45 | 20.90 | 19.68 | +0.92 | 52.1% | 170 | 52.1% | -0.08 | 0.40 | 0.27 | 0.52 | — |
| — | 16.25 | 17.95 | 17.10 | +0.89 | 51.4% | 172.5 | 51.4% | -0.10 | 0.79 | 0.61 | 0.96 | — |
| — | 13.80 | 15.45 | 14.62 | +0.86 | 50.8% | 175 | 50.8% | -0.14 | 1.03 | 0.92 | 1.15 | — |
| — | 12.05 | 13.65 | 12.85 | +0.81 | 50.3% | 177.5 | 50.3% | -0.19 | 1.49 | 1.35 | 1.63 | — |
| — | 10.45 | 11.50 | 10.97 | +0.76 | 50.0% | 180 | 50.0% | -0.24 | 2.17 | 1.96 | 2.38 | — |
| 176 | 9.05 | 9.80 | 9.43 | +0.69 | 49.8% | 182.5 | 49.8% | -0.31 | 2.81 | 2.61 | 3.00 | 28 |
| 850 | 7.60 | 8.00 | 7.80 | +0.63 | 49.7% | 185 | 49.7% | -0.37 | 3.77 | 3.65 | 3.90 | 231 |
| 181 | 6.05 | 6.75 | 6.40 | +0.56 | 49.7% | 187.5 | 49.7% | -0.44 | 4.85 | 4.75 | 4.95 | 150 |
| 680 | 5.00 | 5.30 | 5.15 | +0.49 | 49.8% | 190 | 49.8% | -0.51 | 6.12 | 6.00 | 6.25 | 58 |
| 146 | 3.95 | 4.20 | 4.08 | +0.42 | 50.0% | 192.5 | 50.0% | -0.58 | 7.47 | 7.10 | 7.85 | 3 |
| — | 3.10 | 3.35 | 3.23 | +0.35 | 50.4% | 195 | 50.4% | -0.65 | 9.07 | 8.65 | 9.50 | — |
| — | 2.38 | 2.65 | 2.52 | +0.30 | 50.8% | 197.5 | 50.8% | -0.71 | 10.97 | 10.20 | 11.75 | — |
| — | 1.87 | 2.09 | 1.98 | +0.24 | 51.3% | 200 | 51.3% | -0.76 | 12.95 | 12.10 | 13.80 | — |
| — | 1.43 | 1.67 | 1.55 | +0.20 | 51.8% | 202.5 | 51.8% | -0.81 | 15.00 | 14.10 | 15.90 | — |
| — | 1.12 | 1.20 | 1.16 | +0.16 | 52.5% | 205 | 52.5% | -0.84 | 16.52 | 15.05 | 18.00 | — |
| — | 0.82 | 1.03 | 0.93 | +0.13 | 53.1% | 207.5 | 53.1% | -0.88 | 19.05 | 17.35 | 20.75 | — |
| — | 0.65 | 0.74 | 0.69 | +0.10 | 53.8% | 210 | 53.8% | -0.90 | 21.25 | 19.65 | 22.85 | — |
| — | 0.46 | 0.63 | 0.55 | +0.08 | 54.6% | 212.5 | 54.6% | -0.93 | 23.32 | 22.00 | 24.65 | — |
| — | 0.19 | 0.66 | 0.42 | +0.06 | 55.4% | 215 | 55.4% | -0.94 | 25.98 | 24.40 | 27.55 | — |
| — | 0.29 | 0.53 | 0.41 | +0.05 | 56.2% | 217.5 | 56.2% | -0.96 | 28.48 | 26.85 | 30.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.04 | 57.1% | 220 | 57.1% | -0.97 | 30.98 | 29.25 | 32.70 | — |
| — | — | 0.32 | — | +0.03 | 58.0% | 222.5 | 58.0% | -0.97 | 33.40 | 31.70 | 35.10 | — |
| — | — | 0.44 | — | +0.03 | 58.9% | 225 | 58.9% | -0.98 | 35.85 | 34.20 | 37.50 | — |
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.