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 | |
| — | 36.00 | 39.20 | 37.60 | +1.00 | 61.7% | 152.5 | 61.7% | -0.00 | — | — | 3.20 | — |
| — | 32.50 | 36.70 | 34.60 | +0.99 | 60.5% | 155 | 60.5% | -0.01 | — | — | 3.50 | — |
| — | 30.10 | 34.30 | 32.20 | +0.99 | 59.4% | 157.5 | 59.4% | -0.01 | — | — | 3.70 | — |
| — | 27.60 | 31.80 | 29.70 | +0.98 | 58.3% | 160 | 58.3% | -0.02 | — | — | 2.00 | — |
| — | 25.10 | 29.30 | 27.20 | +0.98 | 57.2% | 162.5 | 57.2% | -0.02 | — | — | 3.60 | — |
| — | 22.70 | 26.80 | 24.75 | +0.97 | 56.2% | 165 | 56.2% | -0.03 | — | — | 1.85 | — |
| — | 21.20 | 24.40 | 22.80 | +0.95 | 55.2% | 167.5 | 55.2% | -0.05 | 1.88 | 0.05 | 3.70 | — |
| — | 18.40 | 22.00 | 20.20 | +0.93 | 54.3% | 170 | 54.3% | -0.07 | — | — | 1.15 | — |
| — | 16.10 | 19.60 | 17.85 | +0.91 | 53.5% | 172.5 | 53.5% | -0.09 | 0.93 | 0.15 | 1.70 | — |
| — | 13.60 | 17.50 | 15.55 | +0.87 | 52.7% | 175 | 52.7% | -0.13 | — | — | 1.80 | — |
| — | 11.40 | 15.40 | 13.40 | +0.83 | 51.9% | 177.5 | 51.9% | -0.17 | 1.20 | 0.80 | 1.60 | — |
| — | 9.00 | 13.10 | 11.05 | +0.78 | 51.3% | 180 | 51.3% | -0.22 | 1.45 | 0.90 | 2.00 | — |
| — | 7.30 | 11.30 | 9.30 | +0.72 | 50.8% | 182.5 | 50.8% | -0.28 | 1.68 | 0.85 | 2.50 | — |
| — | 7.30 | 9.30 | 8.30 | +0.65 | 50.3% | 185 | 50.3% | -0.35 | 3.73 | 2.85 | 4.60 | — |
| — | 4.20 | 8.50 | 6.35 | +0.58 | 50.0% | 187.5 | 50.0% | -0.42 | 4.90 | 3.40 | 6.40 | — |
| — | 3.00 | 5.50 | 4.25 | +0.50 | 49.9% | 190 | 49.9% | -0.50 | 6.30 | 5.20 | 7.40 | — |
| — | 3.60 | 4.40 | 4.00 | +0.43 | 49.8% | 192.5 | 49.8% | -0.57 | 6.90 | 4.90 | 8.90 | — |
| — | 2.55 | 3.10 | 2.83 | +0.35 | 49.9% | 195 | 49.9% | -0.65 | 7.95 | 6.60 | 9.30 | — |
| — | 1.95 | 2.50 | 2.23 | +0.29 | 50.0% | 197.5 | 50.0% | -0.71 | 10.10 | 8.00 | 12.20 | — |
| — | 0.70 | 2.30 | 1.50 | +0.23 | 50.1% | 200 | 50.1% | -0.77 | 11.80 | 9.70 | 13.90 | — |
| — | 0.40 | 1.30 | 0.85 | +0.18 | 50.3% | 202.5 | 50.3% | -0.82 | 13.50 | 12.00 | 15.00 | — |
| — | — | 1.90 | — | +0.14 | 50.6% | 205 | 50.6% | -0.86 | 16.05 | 14.00 | 18.10 | — |
| — | — | 3.90 | — | +0.11 | 50.9% | 207.5 | 50.9% | -0.90 | 18.60 | 16.90 | 20.30 | — |
| — | — | 0.95 | — | +0.08 | 51.3% | 210 | 51.3% | -0.92 | 20.80 | 18.70 | 22.90 | — |
| — | — | 3.80 | — | +0.06 | 51.7% | 212.5 | 51.7% | -0.95 | 23.20 | 21.10 | 25.30 | — |
| — | — | 0.35 | — | +0.04 | 52.2% | 215 | 52.2% | -0.96 | 25.60 | 23.50 | 27.70 | — |
| — | — | 3.60 | — | +0.03 | 52.7% | 217.5 | 52.7% | -0.97 | 28.05 | 26.00 | 30.10 | — |
| — | — | 0.60 | — | +0.02 | 53.3% | 220 | 53.3% | -0.98 | 30.05 | 28.50 | 31.60 | — |
| — | — | 3.40 | — | +0.02 | 53.9% | 222.5 | 53.9% | -0.99 | 32.60 | 31.00 | 34.20 | — |
| — | — | 0.45 | — | +0.01 | 54.5% | 225 | 54.5% | -0.99 | 35.60 | 33.50 | 37.70 | — |
| — | — | 3.60 | — | +0.01 | 55.2% | 227.5 | 55.2% | -1.00 | 38.10 | 36.00 | 40.20 | — |
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.