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 | |
| — | 55.20 | 59.30 | 57.25 | +0.92 | 57.4% | 135 | 57.4% | -0.08 | 1.75 | 0.70 | 2.80 | — |
| — | 50.70 | 54.80 | 52.75 | +0.90 | 56.1% | 140 | 56.1% | -0.10 | 1.80 | 0.20 | 3.40 | — |
| — | 46.40 | 50.50 | 48.45 | +0.88 | 54.8% | 145 | 54.8% | -0.12 | 2.95 | 1.60 | 4.30 | — |
| — | 42.20 | 46.30 | 44.25 | +0.86 | 53.7% | 150 | 53.7% | -0.15 | 3.52 | 2.55 | 4.50 | — |
| — | 38.20 | 42.30 | 40.25 | +0.83 | 52.7% | 155 | 52.7% | -0.17 | 4.80 | 3.40 | 6.20 | — |
| — | 34.30 | 38.30 | 36.30 | +0.80 | 51.7% | 160 | 51.7% | -0.20 | 5.85 | 4.10 | 7.60 | — |
| — | 30.70 | 34.20 | 32.45 | +0.76 | 50.9% | 165 | 50.9% | -0.24 | 7.05 | 6.40 | 7.70 | — |
| — | 27.20 | 30.80 | 29.00 | +0.72 | 50.2% | 170 | 50.2% | -0.28 | 8.60 | 8.10 | 9.10 | — |
| — | 23.90 | 27.60 | 25.75 | +0.68 | 49.5% | 175 | 49.5% | -0.32 | 9.65 | 8.20 | 11.10 | — |
| — | 20.90 | 24.90 | 22.90 | — | — | 180 | — | — | 12.00 | 11.60 | 12.40 | — |
| — | 18.10 | 21.80 | 19.95 | +0.59 | 48.4% | 185 | 48.4% | -0.41 | 13.95 | 12.60 | 15.30 | — |
| — | 16.30 | 18.00 | 17.15 | — | — | 190 | — | — | 16.90 | 15.00 | 18.80 | — |
| — | 14.70 | 15.60 | 15.15 | — | — | 195 | 47.7% | -0.50 | 19.05 | 18.50 | 19.60 | — |
| — | 11.30 | 14.90 | 13.10 | — | — | 200 | — | — | 22.40 | 20.50 | 24.30 | — |
| — | 8.00 | 11.30 | 9.65 | +0.37 | 47.0% | 210 | 47.0% | -0.64 | 28.80 | 26.90 | 30.70 | — |
| — | 6.30 | 8.10 | 7.20 | +0.30 | 46.8% | 220 | 46.8% | -0.72 | 35.90 | 33.90 | 37.90 | — |
| — | 2.50 | 6.40 | 4.45 | +0.23 | 46.8% | 230 | 46.8% | -0.79 | 43.90 | 41.90 | 45.90 | — |
| — | 1.00 | 4.40 | 2.70 | +0.18 | 46.9% | 240 | 46.9% | -0.85 | 52.50 | 50.50 | 54.50 | — |
| — | — | 3.50 | — | +0.13 | 47.1% | 250 | 47.1% | -0.89 | 61.55 | 59.50 | 63.60 | — |
| — | — | 2.20 | — | +0.10 | 47.3% | 260 | 47.3% | -0.93 | 71.30 | 69.50 | 73.10 | — |
| — | — | 1.60 | — | +0.07 | 47.6% | 270 | 47.6% | -0.96 | 80.85 | 78.80 | 82.90 | — |
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.