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 | |
| — | 33.70 | 37.00 | 35.35 | +0.95 | 64.0% | 155 | 64.0% | -0.05 | — | — | 3.70 | — |
| — | 29.20 | 32.40 | 30.80 | +0.93 | 61.0% | 160 | 61.0% | -0.07 | — | — | 1.45 | — |
| — | 26.50 | 30.00 | 28.25 | +0.92 | 59.7% | 162.5 | 59.7% | -0.08 | — | — | 3.90 | — |
| — | 24.20 | 27.50 | 25.85 | +0.90 | 58.3% | 165 | 58.3% | -0.10 | — | — | 1.70 | — |
| — | 22.00 | 25.50 | 23.75 | +0.88 | 57.1% | 167.5 | 57.1% | -0.12 | 1.70 | 0.30 | 3.10 | — |
| — | 19.00 | 23.00 | 21.00 | +0.86 | 55.9% | 170 | 55.9% | -0.14 | 1.50 | 0.50 | 2.50 | — |
| — | 17.00 | 20.10 | 18.55 | +0.83 | 54.8% | 172.5 | 54.8% | -0.17 | — | — | 2.35 | — |
| — | 15.00 | 18.60 | 16.80 | +0.79 | 53.9% | 175 | 53.9% | -0.21 | 2.38 | 0.05 | 4.70 | — |
| — | 13.00 | 17.00 | 15.00 | +0.76 | 53.0% | 177.5 | 53.0% | -0.24 | 3.48 | 1.95 | 5.00 | — |
| — | 11.00 | 15.20 | 13.10 | +0.72 | 52.2% | 180 | 52.2% | -0.29 | 3.95 | 2.40 | 5.50 | — |
| — | 10.80 | 12.90 | 11.85 | +0.67 | 51.5% | 182.5 | 51.5% | -0.33 | 4.85 | 3.40 | 6.30 | — |
| — | 8.00 | 12.00 | 10.00 | +0.62 | 50.9% | 185 | 50.9% | -0.38 | 4.75 | 4.00 | 5.50 | — |
| — | 6.50 | 10.90 | 8.70 | +0.57 | 50.4% | 187.5 | 50.4% | -0.43 | 6.30 | 4.40 | 8.20 | — |
| — | 6.40 | 9.30 | 7.85 | +0.52 | 50.0% | 190 | 50.0% | -0.49 | 8.00 | 6.60 | 9.40 | — |
| — | 6.00 | 6.70 | 6.35 | +0.46 | 49.6% | 192.5 | 49.6% | -0.54 | 9.00 | 8.30 | 9.70 | — |
| — | 4.70 | 5.70 | 5.20 | +0.41 | 49.3% | 195 | 49.3% | -0.59 | 10.10 | 8.10 | 12.10 | — |
| — | 3.90 | 6.50 | 5.20 | +0.36 | 49.1% | 197.5 | 49.1% | -0.65 | 12.35 | 11.10 | 13.60 | — |
| — | 3.30 | 3.80 | 3.55 | +0.31 | 49.0% | 200 | 49.0% | -0.69 | 13.60 | 12.90 | 14.30 | — |
| — | 2.30 | 3.10 | 2.70 | +0.27 | 48.9% | 202.5 | 48.9% | -0.74 | 15.20 | 13.20 | 17.20 | — |
| — | 0.60 | 4.50 | 2.55 | — | — | 205 | — | — | 17.30 | 15.20 | 19.40 | — |
| — | 0.55 | 2.10 | 1.32 | +0.19 | 48.9% | 207.5 | 48.9% | -0.82 | 18.90 | 17.50 | 20.30 | — |
| — | — | 3.50 | — | +0.16 | 49.0% | 210 | 49.0% | -0.85 | 21.50 | 19.50 | 23.50 | — |
| — | 0.20 | 4.10 | 2.15 | +0.13 | 49.1% | 212.5 | — | — | 23.70 | 21.60 | 25.80 | — |
| — | 0.05 | 3.80 | 1.93 | +0.11 | 49.3% | 215 | 49.3% | -0.90 | 26.10 | 24.00 | 28.20 | — |
| — | — | 1.50 | — | +0.09 | 49.6% | 217.5 | 49.6% | -0.92 | 28.40 | 26.30 | 30.50 | — |
| — | — | 3.80 | — | +0.07 | 49.9% | 220 | — | — | 30.25 | 28.60 | 31.90 | — |
| — | — | 2.85 | — | +0.06 | 50.2% | 222.5 | 50.2% | -0.95 | 32.70 | 31.10 | 34.30 | — |
| — | — | 0.70 | — | +0.05 | 50.6% | 225 | 50.6% | -0.96 | 35.60 | 33.50 | 37.70 | — |
| — | — | 3.70 | — | +0.04 | 51.0% | 227.5 | 51.0% | -0.97 | 37.60 | 36.00 | 39.20 | — |
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.