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 | |
| — | 26.25 | 28.65 | 27.45 | +1.00 | 41.8% | 162 | 41.8% | -0.01 | — | — | 2.14 | — |
| — | 24.90 | 28.70 | 26.80 | +1.00 | 40.9% | 163 | 40.9% | -0.01 | 1.07 | 0.01 | 2.14 | — |
| — | 22.80 | 26.80 | 24.80 | +1.00 | 39.1% | 165 | 39.1% | -0.01 | — | — | 0.46 | — |
| — | 21.90 | 25.70 | 23.80 | +0.99 | 38.2% | 166 | 38.2% | -0.01 | — | — | 2.15 | — |
| — | 20.30 | 24.15 | 22.23 | +0.99 | 36.8% | 167.5 | 36.8% | -0.01 | 0.23 | 0.01 | 0.44 | — |
| — | 19.80 | 23.40 | 21.60 | +0.99 | 36.3% | 168 | 36.3% | -0.01 | — | — | 2.16 | — |
| — | 19.75 | 22.70 | 21.23 | +0.99 | 35.3% | 169 | 35.3% | -0.02 | — | — | 0.95 | — |
| — | 18.75 | 21.40 | 20.07 | +0.99 | 34.4% | 170 | 34.4% | -0.02 | — | — | 1.80 | — |
| — | 17.75 | 20.55 | 19.15 | +0.98 | 33.5% | 171 | 33.5% | -0.03 | — | — | 0.33 | — |
| — | 15.85 | 19.40 | 17.62 | +0.98 | 32.5% | 172 | 32.5% | -0.03 | — | — | 1.58 | — |
| — | 15.75 | 18.55 | 17.15 | +0.97 | 31.6% | 173 | 31.6% | -0.04 | 1.11 | 0.01 | 2.21 | — |
| — | 13.80 | 17.95 | 15.88 | +0.97 | 30.7% | 174 | 30.7% | -0.04 | — | — | 0.94 | — |
| — | 12.80 | 17.00 | 14.90 | +0.96 | 29.9% | 175 | 29.9% | -0.05 | — | — | 2.25 | — |
| — | 12.30 | 15.30 | 13.80 | +0.95 | 29.0% | 176 | 29.0% | -0.06 | — | — | 2.27 | — |
| — | 11.75 | 14.25 | 13.00 | +0.94 | 28.2% | 177 | 28.2% | -0.08 | — | — | 2.31 | — |
| — | 11.25 | 14.15 | 12.70 | +0.93 | 27.8% | 177.5 | 27.8% | -0.08 | — | — | 2.32 | — |
| — | 10.80 | 13.70 | 12.25 | +0.92 | 27.3% | 178 | 27.3% | -0.09 | — | — | 0.24 | — |
| — | 9.80 | 12.70 | 11.25 | +0.90 | 26.5% | 179 | 26.5% | -0.11 | — | — | 0.30 | — |
| — | 8.80 | 12.10 | 10.45 | +0.88 | 25.7% | 180 | 25.7% | -0.13 | 0.20 | 0.05 | 0.34 | — |
| — | 7.00 | 10.75 | 8.88 | +0.85 | 25.0% | 181 | 25.0% | -0.16 | — | — | 0.65 | — |
| — | 6.95 | 10.00 | 8.47 | +0.82 | 24.2% | 182 | 24.2% | -0.19 | — | — | 0.47 | — |
| — | 6.50 | 8.95 | 7.72 | +0.81 | 23.9% | 182.5 | 23.9% | -0.21 | 0.24 | 0.01 | 0.47 | — |
| — | 5.10 | 9.20 | 7.15 | +0.78 | 23.5% | 183 | 23.5% | -0.22 | — | — | 0.70 | — |
| — | 5.15 | 8.10 | 6.62 | +0.74 | 22.8% | 184 | 22.8% | -0.26 | 0.57 | 0.05 | 1.10 | — |
| — | 3.30 | 7.15 | 5.22 | +0.69 | 22.2% | 185 | 22.2% | -0.32 | — | — | 0.95 | — |
| — | 2.61 | 6.40 | 4.50 | +0.64 | 21.5% | 186 | 21.5% | -0.37 | — | — | 1.85 | — |
| — | 2.90 | 4.35 | 3.62 | +0.58 | 20.9% | 187 | 20.9% | -0.44 | 1.30 | 0.60 | 2.00 | — |
| — | 1.21 | 5.25 | 3.23 | +0.54 | 20.6% | 187.5 | 20.6% | -0.46 | — | — | 1.75 | — |
| — | 1.80 | 4.90 | 3.35 | +0.51 | 20.3% | 188 | 20.3% | -0.50 | 1.70 | 0.10 | 3.30 | — |
| — | 0.24 | 4.30 | 2.27 | +0.43 | 19.7% | 189 | 19.7% | -0.57 | 1.95 | 0.10 | 3.80 | — |
| — | 1.10 | 2.00 | 1.55 | +0.37 | 19.2% | 190 | 19.2% | -0.64 | 2.40 | 0.50 | 4.30 | — |
| — | 0.37 | 3.05 | 1.71 | +0.30 | 18.8% | 191 | — | — | 3.04 | 1.54 | 4.55 | — |
| — | — | 2.75 | — | — | — | 192 | — | — | 3.33 | 1.65 | 5.00 | — |
| — | — | 1.29 | — | — | — | 192.5 | — | — | 3.73 | 2.02 | 5.45 | — |
| — | — | 1.00 | — | — | — | 193 | — | — | 3.55 | 1.80 | 5.30 | — |
| — | — | 2.42 | — | — | — | 194 | — | — | 4.73 | 2.76 | 6.70 | — |
| — | 0.10 | 1.55 | 0.82 | +0.11 | 17.4% | 195 | — | — | 5.58 | 4.25 | 6.90 | — |
| — | — | 0.24 | — | +0.08 | 17.2% | 196 | 17.2% | -0.93 | 6.53 | 5.45 | 7.60 | — |
| — | — | 2.21 | — | +0.06 | 17.1% | 197 | 17.1% | -0.95 | 7.58 | 5.70 | 9.45 | — |
| — | — | 0.10 | — | +0.05 | 17.1% | 197.5 | 17.1% | -0.96 | 7.70 | 6.40 | 9.00 | — |
| — | — | 0.10 | — | +0.04 | 17.1% | 198 | 17.1% | -0.97 | 8.07 | 6.65 | 9.50 | — |
| — | — | 2.16 | — | +0.03 | 17.2% | 199 | 17.2% | -0.98 | 9.65 | 8.00 | 11.30 | — |
| — | — | 0.04 | — | +0.02 | 17.4% | 200 | 17.4% | -0.98 | 10.62 | 8.85 | 12.40 | — |
| — | — | 2.13 | — | +0.01 | 18.3% | 202.5 | 18.3% | -0.99 | 12.97 | 11.05 | 14.90 | — |
| — | — | 0.03 | — | +0.00 | 19.5% | 205 | 19.5% | -1.00 | 15.47 | 14.50 | 16.45 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 207.5 | 20.6% | -1.00 | 18.07 | 16.35 | 19.80 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 210 | 21.6% | -1.00 | 20.55 | 18.70 | 22.40 | — |
| — | — | 2.12 | — | +0.00 | 23.4% | 215 | 23.4% | -1.00 | 25.75 | 24.15 | 27.35 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 220 | 25.3% | -1.00 | 30.68 | 28.95 | 32.40 | — |
| — | — | 0.19 | — | +0.00 | 27.6% | 225 | 27.6% | -1.00 | 35.70 | 34.00 | 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.