Spot 189.38
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.55 | 50.15 | 48.85 | +1.00 | 60.9% | 140 | 60.9% | -0.00 | — | — | 0.01 | — |
| — | 42.45 | 45.60 | 44.02 | +1.00 | 56.1% | 145 | 56.1% | -0.00 | — | — | 0.04 | — |
| — | 37.55 | 40.05 | 38.80 | +1.00 | 51.0% | 150 | 51.0% | -0.00 | — | — | 0.27 | — |
| — | 32.80 | 35.50 | 34.15 | +1.00 | 46.0% | 155 | 46.0% | -0.00 | — | — | 0.05 | — |
| — | 27.70 | 30.05 | 28.88 | +1.00 | 41.4% | 160 | 41.4% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 22.45 | 24.70 | 23.57 | +1.00 | 37.1% | 165 | 37.1% | -0.00 | — | — | 0.11 | — |
| — | 20.20 | 22.80 | 21.50 | +1.00 | 35.0% | 167.5 | 35.0% | -0.00 | — | — | 0.14 | — |
| — | 17.50 | 21.15 | 19.32 | +0.99 | 33.1% | 170 | 33.1% | -0.01 | — | — | 0.98 | — |
| — | 15.00 | 17.85 | 16.43 | +0.99 | 31.3% | 172.5 | 31.3% | -0.01 | — | — | 0.76 | — |
| — | 12.55 | 15.25 | 13.90 | +0.98 | 29.6% | 175 | 29.6% | -0.02 | — | — | 0.75 | — |
| — | 10.10 | 12.35 | 11.22 | +0.96 | 28.1% | 177.5 | 28.1% | -0.04 | — | — | 0.38 | — |
| — | 8.05 | 11.30 | 9.68 | +0.92 | 26.7% | 180 | 26.7% | -0.08 | 0.22 | 0.19 | 0.25 | — |
| — | 6.00 | 8.95 | 7.47 | +0.86 | 25.4% | 182.5 | 25.4% | -0.14 | 0.32 | 0.01 | 0.63 | — |
| — | 4.10 | 5.95 | 5.03 | +0.77 | 24.3% | 185 | 24.3% | -0.23 | 0.87 | 0.75 | 0.99 | — |
| — | 2.83 | 3.75 | 3.29 | +0.64 | 23.3% | 187.5 | 23.3% | -0.37 | 1.62 | 1.31 | 1.94 | — |
| — | 2.00 | 2.27 | 2.13 | +0.47 | 22.5% | 190 | 22.5% | -0.53 | 2.75 | 2.52 | 2.97 | — |
| — | 1.02 | 1.19 | 1.10 | +0.31 | 22.0% | 192.5 | 22.0% | -0.69 | 4.28 | 3.60 | 4.95 | — |
| — | 0.47 | 0.73 | 0.60 | +0.18 | 22.0% | 195 | 22.0% | -0.83 | 6.65 | 5.10 | 8.20 | — |
| — | — | 0.49 | — | +0.10 | 22.5% | 197.5 | 22.5% | -0.92 | 8.82 | 7.25 | 10.40 | — |
| — | 0.13 | 0.14 | 0.14 | +0.05 | 23.7% | 200 | 23.7% | -0.96 | 11.15 | 9.55 | 12.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 25.4% | 202.5 | 25.4% | -0.98 | 13.65 | 12.10 | 15.20 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 27.6% | 205 | 27.6% | -0.99 | 16.35 | 15.10 | 17.60 | — |
| — | — | 0.75 | — | +0.01 | 29.9% | 207.5 | 29.9% | -1.00 | 18.65 | 17.10 | 20.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 32.4% | 210 | 32.4% | -1.00 | 21.55 | 20.40 | 22.70 | — |
| — | — | 0.43 | — | +0.01 | 34.8% | 212.5 | 34.8% | -1.00 | 23.85 | 22.50 | 25.20 | 0 |
| — | — | 0.20 | — | +0.01 | 37.0% | 215 | 37.0% | -1.00 | 26.55 | 25.45 | 27.65 | — |
| — | — | 0.25 | — | +0.01 | 39.2% | 217.5 | 39.2% | -1.00 | 28.80 | 27.50 | 30.10 | — |
| — | — | 0.18 | — | — | — | 220 | — | — | 31.32 | 30.05 | 32.60 | — |
| — | — | 0.11 | — | — | — | 222.5 | — | — | 33.70 | 32.40 | 35.00 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 45.0% | 225 | — | — | 36.38 | 35.05 | 37.70 | — |
| — | — | 0.08 | — | +0.00 | 48.6% | 230 | — | — | 41.35 | 40.00 | 42.70 | — |
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.