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 | |
| — | 47.70 | 50.25 | 48.98 | — | — | 140 | — | — | — | — | 0.01 | — |
| — | 42.75 | 45.25 | 44.00 | +1.00 | 43.7% | 145 | — | — | — | — | 0.01 | — |
| — | 37.75 | 40.30 | 39.02 | — | — | 150 | — | — | — | — | 0.01 | — |
| — | 32.90 | 35.30 | 34.10 | +1.00 | 37.3% | 155 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 27.65 | 30.15 | 28.90 | +0.99 | 34.4% | 160 | 34.4% | -0.01 | — | — | 0.05 | — |
| — | 22.60 | 25.30 | 23.95 | — | — | 165 | — | — | 0.29 | 0.01 | 0.58 | — |
| — | 20.30 | 23.05 | 21.68 | — | — | 167.5 | — | — | 1.10 | 0.01 | 2.19 | — |
| — | 17.80 | 20.65 | 19.23 | — | — | 170 | 29.4% | -0.03 | 0.17 | 0.01 | 0.34 | — |
| — | 15.40 | 18.70 | 17.05 | — | — | 172.5 | — | — | 0.28 | 0.01 | 0.55 | — |
| — | 13.05 | 16.40 | 14.72 | +0.94 | 27.3% | 175 | 27.3% | -0.06 | 0.41 | 0.01 | 0.81 | — |
| — | 10.65 | 13.00 | 11.82 | +0.91 | 26.4% | 177.5 | — | — | 0.56 | 0.04 | 1.07 | — |
| — | 8.20 | 10.80 | 9.50 | — | — | 180 | 25.5% | -0.14 | 0.57 | 0.31 | 0.84 | — |
| — | 6.65 | 8.85 | 7.75 | — | — | 182.5 | — | — | 1.09 | 0.76 | 1.42 | — |
| — | 4.95 | 6.65 | 5.80 | — | — | 185 | 24.1% | -0.29 | 1.71 | 1.28 | 2.13 | — |
| — | 3.60 | 5.40 | 4.50 | +0.61 | 23.7% | 187.5 | 23.7% | -0.39 | 2.89 | 2.03 | 3.75 | — |
| — | 2.65 | 3.40 | 3.02 | +0.49 | 23.4% | 190 | 23.4% | -0.51 | 3.31 | 2.68 | 3.95 | — |
| — | 1.51 | 2.39 | 1.95 | +0.38 | 23.3% | 192.5 | 23.3% | -0.62 | 5.60 | 4.80 | 6.40 | — |
| — | 0.80 | 1.69 | 1.25 | +0.28 | 23.5% | 195 | 23.5% | -0.73 | 7.20 | 6.10 | 8.30 | — |
| — | 0.40 | 1.18 | 0.79 | — | — | 197.5 | 23.7% | -0.81 | 9.25 | 7.65 | 10.85 | — |
| — | 0.05 | 0.68 | 0.36 | +0.14 | 24.1% | 200 | 24.1% | -0.88 | 11.53 | 10.00 | 13.05 | — |
| — | — | 0.56 | — | +0.09 | 24.5% | 202.5 | 24.5% | -0.93 | 14.00 | 12.65 | 15.35 | — |
| — | 0.01 | 0.25 | 0.13 | +0.06 | 25.0% | 205 | 25.0% | -0.96 | 16.40 | 15.10 | 17.70 | — |
| — | 0.01 | 0.41 | 0.21 | +0.04 | 25.6% | 207.5 | 25.6% | -0.98 | 18.88 | 17.60 | 20.15 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 26.3% | 210 | 26.3% | -1.00 | 21.32 | 20.10 | 22.55 | — |
| — | — | 0.51 | — | +0.02 | 27.0% | 212.5 | 27.0% | -1.00 | 23.80 | 22.50 | 25.10 | — |
| — | — | 0.39 | — | +0.01 | 27.7% | 215 | 27.7% | -1.00 | 26.32 | 25.00 | 27.65 | — |
| — | — | 0.34 | — | +0.01 | 28.5% | 217.5 | 28.5% | -1.00 | 28.95 | 27.75 | 30.15 | — |
| — | — | 0.52 | — | +0.01 | 29.4% | 220 | 29.4% | -1.00 | 31.32 | 29.95 | 32.70 | — |
| — | — | 0.33 | — | +0.00 | 31.3% | 225 | 31.3% | -1.00 | 36.42 | 35.15 | 37.70 | — |
| — | — | 0.12 | — | +0.00 | 33.4% | 230 | 33.4% | -1.00 | 41.33 | 40.05 | 42.60 | — |
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.