Spot 189.20
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 40.10 | 38.60 | +1.00 | 65.0% | 150 | 65.0% | -0.00 | — | — | 0.75 | — |
| — | 34.70 | 37.70 | 36.20 | +1.00 | 64.1% | 152.5 | 64.1% | -0.00 | — | — | 3.40 | — |
| — | 32.20 | 35.20 | 33.70 | +1.00 | 63.3% | 155 | 63.3% | -0.00 | — | — | 1.20 | — |
| — | 29.70 | 32.80 | 31.25 | +1.00 | 62.5% | 157.5 | 62.5% | -0.00 | — | — | 3.40 | — |
| — | 27.20 | 30.40 | 28.80 | +1.00 | 61.7% | 160 | 61.7% | -0.00 | — | — | 2.00 | — |
| — | 24.70 | 28.90 | 26.80 | +0.99 | 61.0% | 162.5 | 61.0% | -0.01 | — | — | 0.70 | — |
| — | 22.20 | 26.40 | 24.30 | +0.98 | 60.3% | 165 | 60.3% | -0.02 | — | — | 0.70 | — |
| — | 19.80 | 23.90 | 21.85 | +0.97 | 59.7% | 167.5 | 59.7% | -0.03 | — | — | 0.75 | — |
| — | 17.30 | 21.40 | 19.35 | +0.96 | 59.1% | 170 | 59.1% | -0.04 | — | — | 0.10 | — |
| — | 14.80 | 18.90 | 16.85 | +0.93 | 58.5% | 172.5 | 58.5% | -0.07 | — | — | 0.25 | — |
| — | 12.20 | 16.00 | 14.10 | +0.90 | 58.0% | 175 | 58.0% | -0.10 | — | — | 0.35 | — |
| — | 10.00 | 13.50 | 11.75 | +0.85 | 57.6% | 177.5 | 57.6% | -0.15 | 0.40 | 0.25 | 0.55 | — |
| — | 7.80 | 12.40 | 10.10 | +0.79 | 57.2% | 180 | 57.2% | -0.21 | — | — | 2.50 | — |
| — | 6.20 | 10.40 | 8.30 | +0.72 | 57.0% | 182.5 | 57.0% | -0.28 | 2.08 | 0.15 | 4.00 | — |
| — | 4.80 | 8.40 | 6.60 | +0.64 | 56.8% | 185 | 56.8% | -0.36 | 2.35 | 0.40 | 4.30 | — |
| — | 3.30 | 6.90 | 5.10 | +0.55 | 56.8% | 187.5 | 56.8% | -0.45 | 2.83 | 1.35 | 4.30 | — |
| — | 1.30 | 5.60 | 3.45 | +0.46 | 56.8% | 190 | 56.8% | -0.54 | 4.25 | 2.10 | 6.40 | — |
| — | 0.70 | 4.90 | 2.80 | +0.38 | 56.8% | 192.5 | 56.8% | -0.62 | 5.90 | 4.00 | 7.80 | — |
| — | 1.05 | 4.30 | 2.67 | +0.30 | 57.0% | 195 | 57.0% | -0.70 | 7.60 | 5.60 | 9.60 | — |
| — | 0.05 | 2.25 | 1.15 | +0.23 | 57.1% | 197.5 | 57.1% | -0.77 | 9.15 | 7.70 | 10.60 | — |
| — | 0.60 | 1.05 | 0.82 | +0.17 | 57.4% | 200 | 57.4% | -0.83 | 11.85 | 10.00 | 13.70 | — |
| — | — | 0.55 | — | +0.12 | 57.6% | 202.5 | 57.6% | -0.88 | 13.75 | 11.50 | 16.00 | — |
| — | 0.10 | 2.40 | 1.25 | +0.09 | 57.9% | 205 | 57.9% | -0.92 | 16.05 | 14.00 | 18.10 | — |
| — | 0.10 | 4.10 | 2.10 | +0.06 | 58.1% | 207.5 | 58.1% | -0.94 | 19.05 | 17.60 | 20.50 | 0 |
| — | — | 3.50 | — | +0.04 | 58.4% | 210 | 58.4% | -0.96 | 21.30 | 19.70 | 22.90 | — |
| 2 | — | 0.25 | — | +0.03 | 58.6% | 212.5 | 58.6% | -0.98 | 23.35 | 21.30 | 25.40 | 0 |
| 42 | — | 3.90 | — | +0.02 | 58.7% | 215 | 58.7% | -0.99 | 25.85 | 23.80 | 27.90 | 1 |
| 11 | — | 4.00 | — | +0.01 | 58.9% | 217.5 | 58.9% | -0.99 | 28.35 | 26.20 | 30.50 | 0 |
| 15 | — | 0.25 | — | +0.01 | 59.1% | 220 | 59.1% | -1.00 | 31.05 | 29.20 | 32.90 | 0 |
| 3 | — | 4.00 | — | +0.00 | 59.3% | 222.5 | 59.3% | -1.00 | 33.55 | 31.70 | 35.40 | 0 |
| 36 | — | 0.30 | — | +0.00 | 59.6% | 225 | 59.6% | -1.00 | 35.80 | 33.70 | 37.90 | 0 |
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.