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 | |
| — | 51.10 | 55.30 | 53.20 | +0.90 | 56.0% | 140 | 56.0% | -0.10 | 2.30 | 1.70 | 2.90 | — |
| — | 46.80 | 50.90 | 48.85 | +0.88 | 54.6% | 145 | 54.6% | -0.12 | 3.02 | 1.95 | 4.10 | — |
| — | 42.60 | 46.80 | 44.70 | +0.86 | 53.4% | 150 | — | — | 3.85 | 1.90 | 5.80 | — |
| — | 38.60 | 42.70 | 40.65 | — | — | 155 | — | — | 4.38 | 2.85 | 5.90 | — |
| — | 34.80 | 39.00 | 36.90 | +0.80 | 51.2% | 160 | 51.2% | -0.20 | 5.80 | 3.70 | 7.90 | — |
| — | 31.10 | 35.20 | 33.15 | +0.77 | 50.2% | 165 | 50.2% | -0.23 | 7.20 | 6.60 | 7.80 | — |
| — | 27.70 | 31.90 | 29.80 | +0.73 | 49.4% | 170 | 49.4% | -0.27 | 8.55 | 8.00 | 9.10 | — |
| — | 24.50 | 28.60 | 26.55 | +0.69 | 48.6% | 175 | 48.6% | -0.31 | 10.85 | 9.60 | 12.10 | — |
| — | 21.50 | 25.40 | 23.45 | +0.65 | 47.9% | 180 | 47.9% | -0.36 | 11.50 | 10.20 | 12.80 | — |
| — | 18.60 | 22.80 | 20.70 | +0.60 | 47.3% | 185 | 47.3% | -0.40 | 15.00 | 13.40 | 16.60 | — |
| — | 16.00 | 19.50 | 17.75 | +0.56 | 46.8% | 190 | 46.8% | -0.45 | 17.00 | 15.00 | 19.00 | — |
| — | 13.50 | 16.40 | 14.95 | +0.51 | 46.3% | 195 | 46.3% | -0.50 | 19.65 | 18.60 | 20.70 | — |
| — | 11.30 | 14.10 | 12.70 | +0.46 | 46.0% | 200 | 46.0% | -0.54 | 21.95 | 20.00 | 23.90 | — |
| — | 8.90 | 11.10 | 10.00 | +0.38 | 45.4% | 210 | 45.4% | -0.64 | 27.95 | 26.60 | 29.30 | — |
| — | 6.10 | 7.40 | 6.75 | +0.30 | 45.1% | 220 | 45.1% | -0.72 | 34.95 | 33.50 | 36.40 | — |
| — | 2.50 | 6.60 | 4.55 | +0.23 | 45.1% | 230 | 45.1% | -0.79 | 43.10 | 41.50 | 44.70 | — |
| — | 0.85 | 5.00 | 2.92 | +0.17 | 45.2% | 240 | 45.2% | -0.85 | 51.65 | 50.00 | 53.30 | — |
| — | 0.70 | 3.20 | 1.95 | +0.13 | 45.5% | 250 | 45.5% | -0.90 | 61.20 | 59.10 | 63.30 | — |
| — | 0.25 | 2.10 | 1.18 | +0.10 | 45.9% | 260 | 45.9% | -0.93 | 70.80 | 68.70 | 72.90 | — |
| — | — | 1.70 | — | +0.07 | 46.4% | 270 | 46.4% | -0.96 | 80.50 | 78.30 | 82.70 | — |
| — | — | 2.10 | — | +0.06 | 46.9% | 280 | 46.9% | -0.99 | 90.35 | 88.00 | 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.