Spot 189.98
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.15 | 26.90 | 25.52 | +0.93 | 32.7% | 165 | 32.7% | -0.07 | 0.41 | 0.33 | 0.50 | — |
| — | 18.75 | 22.55 | 20.65 | +0.90 | 29.9% | 170 | 29.9% | -0.10 | 0.63 | 0.50 | 0.76 | — |
| — | 17.95 | 21.60 | 19.77 | +0.89 | 29.4% | 171 | 29.4% | -0.11 | 1.18 | 0.49 | 1.87 | — |
| — | 16.85 | 20.40 | 18.62 | +0.88 | 28.9% | 172 | 28.9% | -0.12 | 0.90 | 0.60 | 1.19 | — |
| — | 15.95 | 19.50 | 17.73 | +0.87 | 28.4% | 173 | 28.4% | -0.13 | — | — | 2.89 | — |
| — | 15.40 | 18.95 | 17.18 | +0.86 | 27.9% | 174 | 27.9% | -0.14 | 1.84 | 0.48 | 3.20 | — |
| — | 14.65 | 16.70 | 15.68 | +0.85 | 27.4% | 175 | 27.4% | -0.15 | 1.04 | 0.94 | 1.15 | 2,544 |
| — | 13.20 | 16.95 | 15.07 | +0.83 | 26.9% | 176 | 26.9% | -0.17 | 1.22 | 0.50 | 1.93 | — |
| — | 12.35 | 16.05 | 14.20 | +0.82 | 26.4% | 177 | 26.4% | -0.18 | — | — | 1.54 | 2,346 |
| — | 12.15 | 15.00 | 13.57 | +0.80 | 25.9% | 178 | 25.9% | -0.20 | 2.21 | 0.78 | 3.65 | — |
| — | 11.05 | 14.70 | 12.88 | +0.78 | 25.5% | 179 | 25.5% | -0.22 | 2.58 | 1.35 | 3.80 | 63 |
| — | 10.75 | 12.95 | 11.85 | +0.76 | 25.0% | 180 | 25.0% | -0.24 | 1.73 | 1.50 | 1.95 | — |
| — | 8.95 | 12.25 | 10.60 | +0.74 | 24.6% | 181 | 24.6% | -0.27 | 1.75 | 1.20 | 2.29 | — |
| — | 8.70 | 11.90 | 10.30 | +0.71 | 24.1% | 182 | 24.1% | -0.29 | 1.66 | 1.22 | 2.10 | — |
| — | 7.30 | 11.00 | 9.15 | +0.69 | 23.7% | 183 | 23.7% | -0.32 | 2.77 | 1.28 | 4.25 | — |
| — | 7.15 | 9.20 | 8.18 | +0.66 | 23.3% | 184 | 23.3% | -0.34 | 2.19 | 1.12 | 3.25 | — |
| — | 7.00 | 9.15 | 8.07 | +0.63 | 23.0% | 185 | 23.0% | -0.38 | 3.02 | 2.38 | 3.65 | — |
| — | 5.35 | 8.85 | 7.10 | +0.60 | 22.6% | 186 | 22.6% | -0.41 | 2.92 | 1.00 | 4.85 | — |
| — | 4.40 | 8.45 | 6.42 | +0.56 | 22.2% | 187 | 22.2% | -0.44 | 3.21 | 2.77 | 3.65 | — |
| — | 3.40 | 7.75 | 5.58 | +0.53 | 21.9% | 188 | 21.9% | -0.48 | 3.52 | 2.10 | 4.95 | — |
| — | 3.80 | 6.95 | 5.38 | +0.49 | 21.6% | 189 | 21.6% | -0.52 | 3.88 | 3.25 | 4.50 | — |
| — | 3.45 | 6.25 | 4.85 | +0.46 | 21.3% | 190 | 21.3% | -0.55 | 4.03 | 3.20 | 4.85 | — |
| — | 2.65 | 5.75 | 4.20 | +0.42 | 21.0% | 191 | 21.0% | -0.59 | 4.95 | 3.70 | 6.20 | — |
| — | 3.20 | 4.00 | 3.60 | +0.38 | 20.8% | 192 | 20.8% | -0.63 | 5.38 | 3.85 | 6.90 | — |
| — | 1.25 | 5.00 | 3.12 | +0.35 | 20.5% | 193 | 20.5% | -0.67 | 5.97 | 4.35 | 7.60 | — |
| — | 2.28 | 2.75 | 2.52 | +0.31 | 20.3% | 194 | 20.3% | -0.71 | 6.78 | 5.10 | 8.45 | — |
| — | 1.85 | 2.47 | 2.16 | +0.28 | 20.1% | 195 | 20.1% | -0.74 | 6.83 | 5.10 | 8.55 | — |
| — | 1.35 | 2.57 | 1.96 | +0.25 | 20.0% | 196 | 20.0% | -0.77 | 8.22 | 6.85 | 9.60 | — |
| — | 1.16 | 2.36 | 1.76 | +0.22 | 19.8% | 197 | 19.8% | -0.80 | 8.35 | 6.35 | 10.35 | — |
| — | 0.58 | 2.53 | 1.55 | +0.19 | 19.7% | 198 | 19.7% | -0.83 | 9.47 | 7.80 | 11.15 | — |
| — | 0.30 | 1.96 | 1.13 | +0.17 | 19.6% | 199 | 19.6% | -0.86 | 10.30 | 9.05 | 11.55 | — |
| — | 0.82 | 1.00 | 0.91 | +0.14 | 19.5% | 200 | 19.5% | -0.88 | 11.00 | 10.00 | 12.00 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 19.4% | 205 | 19.4% | -0.97 | 15.65 | 13.85 | 17.45 | — |
| — | 0.01 | 0.26 | 0.14 | +0.03 | 19.9% | 210 | 19.9% | -0.99 | 20.55 | 18.70 | 22.40 | — |
| — | — | 1.86 | — | +0.02 | 21.2% | 215 | 21.2% | -1.00 | 25.50 | 23.60 | 27.40 | — |
| — | — | 0.41 | — | +0.01 | 23.1% | 220 | 23.1% | -1.00 | 30.60 | 28.80 | 32.40 | — |
| — | — | 1.49 | — | — | — | 225 | — | — | 35.50 | 33.60 | 37.40 | — |
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.