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 | |
| — | 48.65 | 51.20 | 49.92 | +0.97 | 35.8% | 140 | 35.8% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 43.75 | 46.90 | 45.33 | +0.96 | 34.3% | 145 | 34.3% | -0.04 | 0.39 | 0.22 | 0.55 | — |
| — | 38.95 | 41.45 | 40.20 | +0.95 | 33.0% | 150 | 33.0% | -0.06 | 0.81 | 0.36 | 1.25 | — |
| — | 34.20 | 37.55 | 35.88 | +0.93 | 31.8% | 155 | 31.8% | -0.08 | 0.95 | 0.48 | 1.42 | — |
| — | 29.75 | 32.20 | 30.98 | +0.90 | 30.8% | 160 | 30.8% | -0.11 | 1.26 | 0.73 | 1.80 | — |
| — | 25.35 | 28.20 | 26.77 | +0.86 | 29.8% | 165 | 29.8% | -0.14 | 2.09 | 1.68 | 2.50 | — |
| — | 21.95 | 24.65 | 23.30 | +0.82 | 29.0% | 170 | 29.0% | -0.19 | 2.75 | 2.52 | 2.97 | — |
| — | 17.75 | 19.80 | 18.77 | +0.76 | 28.4% | 175 | 28.4% | -0.25 | 3.95 | 3.80 | 4.10 | — |
| — | 14.50 | 16.65 | 15.57 | +0.69 | 27.8% | 180 | 27.8% | -0.32 | 5.88 | 5.20 | 6.55 | — |
| — | 12.15 | 13.15 | 12.65 | +0.61 | 27.3% | 185 | 27.3% | -0.39 | 7.15 | 6.15 | 8.15 | — |
| — | 9.40 | 10.25 | 9.82 | +0.53 | 27.0% | 190 | — | — | 9.25 | 7.95 | 10.55 | — |
| — | 7.60 | 7.95 | 7.78 | +0.45 | 26.7% | 195 | 26.7% | -0.56 | 12.30 | 11.35 | 13.25 | — |
| — | 5.45 | 6.10 | 5.78 | +0.37 | 26.5% | 200 | 26.5% | -0.64 | 15.55 | 14.15 | 16.95 | — |
| — | 2.88 | 4.40 | 3.64 | +0.24 | 26.3% | 210 | 26.3% | -0.78 | 23.18 | 22.55 | 23.80 | — |
| — | 1.50 | 1.99 | 1.75 | +0.14 | 26.5% | 220 | 26.5% | -0.88 | 32.05 | 30.90 | 33.20 | — |
| — | 0.56 | 1.15 | 0.85 | +0.08 | 26.9% | 230 | 26.9% | -0.95 | 41.33 | 40.15 | 42.50 | — |
| — | 0.25 | 0.76 | 0.51 | +0.05 | 27.6% | 240 | 27.6% | -1.00 | 50.73 | 48.70 | 52.75 | — |
| — | 0.02 | 0.48 | 0.25 | +0.03 | 28.4% | 250 | 28.4% | -1.00 | 60.88 | 59.05 | 62.70 | — |
| — | 0.03 | 0.47 | 0.25 | +0.02 | 29.5% | 260 | 29.5% | -1.00 | 70.90 | 69.10 | 72.70 | — |
| — | — | 0.62 | — | +0.01 | 30.7% | 270 | 30.7% | -1.00 | 81.25 | 79.80 | 82.70 | — |
| — | — | 0.38 | — | +0.01 | 32.1% | 280 | 32.1% | -1.00 | 90.90 | 89.10 | 92.70 | — |
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.