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 | |
| — | 38.50 | 42.60 | 40.55 | +0.94 | 55.4% | 150 | 55.4% | -0.06 | — | — | 2.50 | — |
| — | 34.00 | 38.00 | 36.00 | — | — | 155 | — | — | 2.35 | 0.40 | 4.30 | — |
| — | 29.80 | 34.00 | 31.90 | — | — | 160 | — | — | 2.30 | 0.40 | 4.20 | — |
| — | 27.90 | 31.80 | 29.85 | — | — | 162.5 | — | — | 1.68 | 0.75 | 2.60 | — |
| — | 25.90 | 29.80 | 27.85 | — | — | 165 | — | — | 2.58 | 1.15 | 4.00 | — |
| — | 23.90 | 27.70 | 25.80 | — | — | 167.5 | — | — | 3.42 | 1.65 | 5.20 | — |
| — | 21.70 | 25.90 | 23.80 | — | — | 170 | — | — | 3.88 | 2.15 | 5.60 | — |
| — | 20.20 | 24.00 | 22.10 | — | — | 172.5 | 50.5% | -0.24 | 4.78 | 2.85 | 6.70 | — |
| — | 18.30 | 22.20 | 20.25 | +0.73 | 50.2% | 175 | 50.2% | -0.27 | 5.30 | 3.50 | 7.10 | — |
| — | 16.60 | 20.50 | 18.55 | +0.70 | 50.0% | 177.5 | 50.0% | -0.31 | 6.00 | 4.20 | 7.80 | — |
| — | 15.00 | 18.90 | 16.95 | +0.66 | 49.7% | 180 | 49.7% | -0.34 | 6.85 | 5.00 | 8.70 | — |
| — | 13.40 | 16.80 | 15.10 | +0.63 | 49.5% | 182.5 | 49.5% | -0.37 | 7.75 | 5.90 | 9.60 | — |
| — | 11.90 | 15.60 | 13.75 | +0.59 | 49.3% | 185 | 49.3% | -0.41 | 8.85 | 7.10 | 10.60 | — |
| — | 10.40 | 14.50 | 12.45 | +0.55 | 49.1% | 187.5 | 49.1% | -0.45 | 9.85 | 8.00 | 11.70 | — |
| — | 9.20 | 11.60 | 10.40 | +0.52 | 49.0% | 190 | 49.0% | -0.49 | 11.15 | 9.40 | 12.90 | — |
| — | 8.00 | 11.50 | 9.75 | +0.48 | 48.8% | 192.5 | 48.8% | -0.52 | 12.40 | 10.50 | 14.30 | — |
| — | 6.90 | 10.40 | 8.65 | +0.45 | 48.7% | 195 | 48.7% | -0.56 | 14.00 | 12.30 | 15.70 | — |
| — | 6.00 | 8.60 | 7.30 | +0.41 | 48.6% | 197.5 | 48.6% | -0.59 | 15.35 | 13.50 | 17.20 | — |
| — | 6.00 | 8.50 | 7.25 | +0.38 | 48.5% | 200 | 48.5% | -0.63 | 17.15 | 15.50 | 18.80 | — |
| — | 4.30 | 8.40 | 6.35 | +0.34 | 48.4% | 202.5 | 48.4% | -0.66 | 18.95 | 16.90 | 21.00 | — |
| — | 3.60 | 6.60 | 5.10 | +0.31 | 48.4% | 205 | 48.4% | -0.70 | 20.75 | 18.70 | 22.80 | — |
| — | 2.80 | 7.00 | 4.90 | +0.28 | 48.3% | 207.5 | 48.3% | -0.73 | 22.60 | 20.60 | 24.60 | — |
| — | 2.25 | 6.40 | 4.33 | +0.25 | 48.2% | 210 | 48.2% | -0.75 | 24.50 | 22.30 | 26.70 | — |
| — | 1.85 | 5.90 | 3.88 | +0.23 | 48.2% | 212.5 | 48.2% | -0.78 | 26.50 | 24.30 | 28.70 | — |
| — | 1.40 | 5.40 | 3.40 | +0.20 | 48.2% | 215 | 48.2% | -0.81 | 28.55 | 26.40 | 30.70 | — |
| — | 0.65 | 5.00 | 2.83 | +0.16 | 48.1% | 220 | 48.1% | -0.85 | 32.85 | 30.70 | 35.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.12 | 48.2% | 225 | 48.2% | -0.89 | 37.25 | 35.10 | 39.40 | — |
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.