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 | |
| — | — | — | — | — | — | 159 | — | — | — | — | — | — |
| — | — | — | — | — | — | 161 | — | — | — | — | — | — |
| — | — | — | — | — | — | 162 | — | — | — | — | — | — |
| — | — | — | — | — | — | 163 | — | — | — | — | — | — |
| — | 23.10 | 26.35 | 24.73 | +0.97 | 35.9% | 165 | 35.9% | -0.03 | — | — | 2.31 | — |
| — | — | — | — | — | — | 166 | — | — | — | — | — | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 168 | — | — | — | — | — | — |
| — | 19.95 | 22.90 | 21.43 | +0.95 | 32.9% | 169 | 32.9% | -0.05 | — | — | 0.45 | — |
| — | 18.20 | 22.25 | 20.23 | +0.95 | 32.2% | 170 | 32.2% | -0.05 | 0.26 | 0.05 | 0.47 | — |
| — | 18.00 | 21.00 | 19.50 | +0.94 | 31.5% | 171 | 31.5% | -0.06 | — | — | 0.75 | — |
| — | 16.20 | 20.25 | 18.23 | +0.93 | 30.8% | 172 | 30.8% | -0.07 | — | — | 0.50 | — |
| — | 16.05 | 18.85 | 17.45 | +0.92 | 30.1% | 173 | 30.1% | -0.08 | — | — | 2.53 | — |
| — | 15.10 | 18.10 | 16.60 | +0.91 | 29.4% | 174 | 29.4% | -0.09 | — | — | 2.58 | — |
| 3 | 14.15 | 17.15 | 15.65 | +0.90 | 28.8% | 175 | 28.8% | -0.10 | — | — | 0.69 | 210 |
| 1 | 12.90 | 16.00 | 14.45 | +0.89 | 28.1% | 176 | 28.1% | -0.11 | — | — | 2.69 | 38 |
| — | 11.95 | 15.05 | 13.50 | +0.87 | 27.5% | 177 | 27.5% | -0.13 | — | — | 2.75 | — |
| — | 11.75 | 14.65 | 13.20 | +0.86 | 27.2% | 177.5 | 27.2% | -0.14 | 0.61 | 0.34 | 0.89 | — |
| — | 10.40 | 14.15 | 12.28 | +0.86 | 26.9% | 178 | 26.9% | -0.15 | 1.61 | 0.33 | 2.90 | — |
| — | 9.65 | 13.45 | 11.55 | +0.83 | 26.3% | 179 | 26.3% | -0.17 | 0.53 | 0.19 | 0.87 | — |
| — | 9.10 | 11.95 | 10.53 | +0.81 | 25.7% | 180 | 25.7% | -0.19 | 0.65 | 0.30 | 0.99 | — |
| — | 7.80 | 11.70 | 9.75 | +0.79 | 25.1% | 181 | 25.1% | -0.22 | — | — | 3.20 | — |
| — | 6.80 | 10.80 | 8.80 | +0.76 | 24.5% | 182 | 24.5% | -0.24 | — | — | 3.40 | — |
| — | 6.35 | 10.20 | 8.28 | +0.74 | 24.3% | 182.5 | 24.3% | -0.26 | — | — | 1.75 | — |
| — | 7.00 | 9.20 | 8.10 | +0.72 | 24.0% | 183 | 24.0% | -0.28 | — | — | 3.20 | — |
| — | 6.10 | 8.55 | 7.33 | +0.69 | 23.5% | 184 | 23.5% | -0.31 | — | — | 3.40 | — |
| — | 4.35 | 7.75 | 6.05 | +0.65 | 23.0% | 185 | 23.0% | -0.36 | 2.35 | 0.89 | 3.80 | — |
| — | 4.35 | 7.30 | 5.83 | +0.61 | 22.5% | 186 | 22.5% | -0.40 | 1.82 | 0.87 | 2.77 | — |
| — | 2.60 | 6.70 | 4.65 | +0.56 | 22.1% | 187 | 22.1% | -0.44 | 2.02 | 1.07 | 2.97 | — |
| — | 2.21 | 6.15 | 4.18 | +0.54 | 21.9% | 187.5 | 21.9% | -0.46 | 2.35 | 1.65 | 3.05 | — |
| — | 3.15 | 4.60 | 3.88 | +0.52 | 21.7% | 188 | 21.7% | -0.49 | 2.27 | 1.94 | 2.60 | — |
| — | 1.35 | 5.40 | 3.38 | +0.47 | 21.3% | 189 | 21.3% | -0.54 | 3.06 | 1.36 | 4.75 | — |
| — | 1.80 | 4.45 | 3.12 | +0.42 | 21.0% | 190 | 21.0% | -0.59 | 3.33 | 1.40 | 5.25 | — |
| — | 2.00 | 2.86 | 2.43 | +0.37 | 20.7% | 191 | 20.7% | -0.64 | 3.37 | 1.84 | 4.90 | — |
| — | 0.52 | 3.85 | 2.19 | +0.33 | 20.4% | 192 | 20.4% | -0.68 | 4.35 | 3.45 | 5.25 | — |
| — | — | 3.60 | — | +0.30 | 20.2% | 192.5 | 20.2% | -0.71 | 4.72 | 3.25 | 6.20 | — |
| — | — | 3.35 | — | +0.28 | 20.1% | 193 | 20.1% | -0.73 | 4.92 | 3.35 | 6.50 | — |
| — | — | 3.05 | — | +0.24 | 19.9% | 194 | 19.9% | -0.77 | 4.95 | 3.40 | 6.50 | — |
| — | — | 1.30 | — | +0.20 | 19.7% | 195 | 19.7% | -0.81 | 6.08 | 4.15 | 8.00 | — |
| — | 0.11 | 0.99 | 0.55 | +0.17 | 19.5% | 196 | 19.5% | -0.85 | 7.20 | 5.50 | 8.90 | — |
| — | — | 1.44 | — | +0.14 | 19.3% | 197 | 19.3% | -0.88 | 7.67 | 6.50 | 8.85 | — |
| — | — | 2.50 | — | +0.13 | 19.2% | 197.5 | — | — | 8.43 | 6.65 | 10.20 | — |
| — | — | 1.50 | — | — | — | 198 | — | — | 8.75 | 6.85 | 10.65 | — |
| — | — | 1.33 | — | — | — | 199 | — | — | 9.62 | 7.70 | 11.55 | — |
| — | 0.01 | 0.27 | 0.14 | — | — | 200 | — | — | 10.78 | 9.05 | 12.50 | — |
| — | — | 0.95 | — | +0.04 | 18.9% | 202.5 | 18.9% | -0.97 | 13.25 | 11.70 | 14.80 | — |
| — | — | 2.16 | — | +0.02 | 19.2% | 205 | 19.2% | -0.99 | 15.62 | 13.95 | 17.30 | — |
| — | — | 2.14 | — | +0.01 | 19.6% | 207.5 | 19.6% | -1.00 | 17.77 | 16.30 | 19.25 | — |
| — | — | 2.13 | — | +0.01 | 20.1% | 210 | 20.1% | -1.00 | 19.88 | 18.25 | 21.50 | — |
| — | — | 2.13 | — | +0.00 | 21.3% | 215 | 21.3% | -1.00 | 25.60 | 23.80 | 27.40 | — |
| — | — | 0.39 | — | +0.00 | 22.8% | 220 | 22.8% | -1.00 | 30.75 | 29.10 | 32.40 | — |
| — | — | 0.22 | — | +0.00 | 24.3% | 225 | 24.3% | -1.00 | 35.45 | 34.00 | 36.90 | — |
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.