Spot 189.49
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 03:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 38.50 | 36.75 | +0.92 | 56.5% | 155 | 56.5% | -0.08 | — | — | 4.10 | — |
| — | 30.50 | 34.00 | 32.25 | +0.89 | 55.0% | 160 | 55.0% | -0.11 | 2.48 | 0.45 | 4.50 | — |
| — | 27.60 | 31.70 | 29.65 | +0.87 | 54.3% | 162.5 | 54.3% | -0.13 | 2.05 | 0.50 | 3.60 | — |
| — | 25.40 | 29.80 | 27.60 | +0.85 | 53.7% | 165 | 53.7% | -0.15 | 2.33 | 0.85 | 3.80 | — |
| — | 23.30 | 27.50 | 25.40 | +0.83 | 53.0% | 167.5 | 53.0% | -0.17 | 3.15 | 1.50 | 4.80 | — |
| — | 21.90 | 25.80 | 23.85 | +0.80 | 52.4% | 170 | 52.4% | -0.20 | 3.23 | 1.25 | 5.20 | — |
| — | 19.40 | 23.70 | 21.55 | +0.77 | 51.8% | 172.5 | 51.8% | -0.23 | 3.62 | 2.95 | 4.30 | — |
| — | 17.50 | 21.90 | 19.70 | +0.74 | 51.2% | 175 | 51.2% | -0.26 | 4.95 | 2.90 | 7.00 | — |
| 0 | 15.80 | 20.00 | 17.90 | +0.71 | 50.7% | 177.5 | 50.7% | -0.29 | 5.35 | 3.30 | 7.40 | 5 |
| — | 14.20 | 18.70 | 16.45 | +0.68 | 50.2% | 180 | 50.2% | -0.32 | 5.70 | 4.90 | 6.50 | — |
| — | 12.70 | 16.90 | 14.80 | +0.64 | 49.7% | 182.5 | 49.7% | -0.36 | 7.20 | 5.10 | 9.30 | — |
| — | 11.40 | 15.50 | 13.45 | +0.61 | 49.2% | 185 | 49.2% | -0.40 | 8.20 | 6.20 | 10.20 | — |
| — | 10.00 | 14.00 | 12.00 | +0.57 | 48.8% | 187.5 | 48.8% | -0.43 | 9.95 | 8.40 | 11.50 | — |
| — | 8.70 | 12.80 | 10.75 | +0.53 | 48.4% | 190 | 48.4% | -0.47 | 10.80 | 8.60 | 13.00 | — |
| — | 7.50 | 11.70 | 9.60 | +0.49 | 48.1% | 192.5 | 48.1% | -0.51 | 12.65 | 11.30 | 14.00 | — |
| — | 6.40 | 10.50 | 8.45 | +0.45 | 47.8% | 195 | 47.8% | -0.55 | 13.35 | 11.40 | 15.30 | — |
| — | 5.40 | 9.50 | 7.45 | +0.41 | 47.5% | 197.5 | 47.5% | -0.59 | 14.65 | 12.80 | 16.50 | — |
| — | 4.70 | 8.60 | 6.65 | +0.37 | 47.2% | 200 | 47.2% | -0.63 | 16.40 | 14.40 | 18.40 | — |
| — | 3.60 | 7.90 | 5.75 | +0.34 | 47.0% | 202.5 | 47.0% | -0.67 | 18.20 | 16.00 | 20.40 | — |
| — | 2.90 | 6.80 | 4.85 | +0.30 | 46.8% | 205 | 46.8% | -0.70 | 19.90 | 17.80 | 22.00 | — |
| — | 2.10 | 6.30 | 4.20 | +0.27 | 46.6% | 207.5 | 46.6% | -0.74 | 21.00 | 19.60 | 22.40 | — |
| — | 2.00 | 5.60 | 3.80 | +0.24 | 46.5% | 210 | 46.5% | -0.77 | 23.25 | 21.40 | 25.10 | — |
| — | 0.85 | 5.30 | 3.08 | +0.21 | 46.4% | 212.5 | 46.4% | -0.80 | 25.50 | 23.40 | 27.60 | — |
| — | 1.45 | 5.00 | 3.23 | +0.18 | 46.3% | 215 | 46.3% | -0.82 | 27.60 | 25.30 | 29.90 | — |
| — | 0.65 | 5.00 | 2.83 | +0.16 | 46.3% | 217.5 | 46.3% | -0.85 | 29.70 | 27.40 | 32.00 | — |
| — | 0.60 | 2.85 | 1.73 | +0.14 | 46.3% | 220 | 46.3% | -0.87 | 31.85 | 29.70 | 34.00 | — |
| — | — | 5.00 | — | +0.12 | 46.4% | 222.5 | 46.4% | -0.89 | 34.10 | 31.80 | 36.40 | — |
| — | 0.05 | 5.00 | 2.52 | +0.11 | 46.4% | 225 | 46.4% | -0.91 | 36.40 | 34.30 | 38.50 | — |
| — | — | 4.20 | — | +0.09 | 46.6% | 227.5 | 46.6% | -0.92 | 38.35 | 36.60 | 40.10 | — |
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.