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 | |
| 0 | 37.40 | 41.20 | 39.30 | +0.98 | 64.4% | 150 | 64.4% | -0.02 | — | — | 1.30 | 21 |
| 0 | 32.40 | 36.60 | 34.50 | +0.97 | 61.6% | 155 | 61.6% | -0.03 | — | — | 1.60 | 25 |
| 0 | — | — | — | — | — | 157.5 | — | — | — | — | — | 0 |
| 8 | 27.50 | 31.60 | 29.55 | +0.95 | 59.1% | 160 | 59.1% | -0.05 | — | — | 3.50 | 9 |
| 0 | 25.10 | 29.20 | 27.15 | +0.93 | 57.9% | 162.5 | 57.9% | -0.07 | — | — | 3.50 | — |
| 0 | 22.70 | 26.80 | 24.75 | +0.91 | 56.9% | 165 | 56.9% | -0.09 | — | — | 3.60 | — |
| — | 20.50 | 24.50 | 22.50 | +0.89 | 55.9% | 167.5 | 55.9% | -0.11 | — | — | 1.15 | — |
| — | 18.00 | 22.00 | 20.00 | +0.87 | 55.0% | 170 | 55.0% | -0.13 | — | — | 1.75 | 9 |
| — | 16.00 | 19.20 | 17.60 | +0.84 | 54.2% | 172.5 | 54.2% | -0.16 | 1.45 | 0.05 | 2.85 | — |
| 6 | 14.00 | 17.90 | 15.95 | +0.80 | 53.5% | 175 | 53.5% | -0.20 | — | — | 3.70 | — |
| — | 12.00 | 16.00 | 14.00 | +0.76 | 52.8% | 177.5 | 52.8% | -0.24 | 2.33 | 0.25 | 4.40 | — |
| — | 10.00 | 14.10 | 12.05 | +0.71 | 52.3% | 180 | 52.3% | -0.29 | 2.40 | 0.60 | 4.20 | — |
| — | 8.80 | 11.60 | 10.20 | +0.66 | 51.8% | 182.5 | 51.8% | -0.34 | 3.75 | 1.90 | 5.60 | — |
| — | 7.80 | 10.40 | 9.10 | +0.61 | 51.4% | 185 | 51.4% | -0.39 | 4.35 | 2.20 | 6.50 | — |
| — | 6.70 | 9.00 | 7.85 | +0.55 | 51.1% | 187.5 | 51.1% | -0.45 | 5.75 | 4.80 | 6.70 | — |
| — | 4.80 | 7.00 | 5.90 | +0.49 | 50.8% | 190 | 50.8% | -0.51 | 6.65 | 6.10 | 7.20 | — |
| — | 3.00 | 7.40 | 5.20 | +0.43 | 50.6% | 192.5 | 50.6% | -0.57 | 8.15 | 6.00 | 10.30 | — |
| — | 3.70 | 4.40 | 4.05 | +0.37 | 50.5% | 195 | 50.5% | -0.63 | 9.95 | 8.10 | 11.80 | — |
| — | 2.75 | 3.60 | 3.17 | +0.32 | 50.4% | 197.5 | 50.4% | -0.68 | 11.55 | 9.50 | 13.60 | — |
| — | 2.05 | 4.60 | 3.33 | — | — | 200 | — | — | 12.70 | 11.00 | 14.40 | — |
| — | 0.60 | 4.50 | 2.55 | — | — | 202.5 | 50.5% | -0.78 | 15.45 | 13.50 | 17.40 | — |
| — | 0.95 | 2.75 | 1.85 | +0.18 | 50.6% | 205 | 50.6% | -0.82 | 17.35 | 15.30 | 19.40 | — |
| — | 0.25 | 3.50 | 1.88 | +0.15 | 50.8% | 207.5 | — | — | 19.50 | 17.40 | 21.60 | — |
| — | 0.25 | 1.20 | 0.72 | — | — | 210 | 51.0% | -0.89 | 21.65 | 19.80 | 23.50 | — |
| — | 0.05 | 4.60 | 2.33 | +0.09 | 51.2% | 212.5 | — | — | 23.85 | 21.80 | 25.90 | — |
| — | — | 0.90 | — | — | — | 215 | 51.5% | -0.93 | 26.35 | 24.50 | 28.20 | — |
| — | — | 2.10 | — | +0.06 | 51.9% | 217.5 | 51.9% | -0.95 | 28.55 | 26.50 | 30.60 | — |
| — | — | 4.00 | — | — | — | 220 | — | — | 31.05 | 29.10 | 33.00 | — |
| — | — | 2.85 | — | — | — | 222.5 | — | — | 33.50 | 31.60 | 35.40 | — |
| — | — | 0.30 | — | +0.03 | 53.1% | 225 | — | — | 35.85 | 33.80 | 37.90 | — |
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.