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 | |
| — | 38.05 | 41.85 | 39.95 | — | — | 152.5 | 33.6% | -0.08 | 1.00 | 0.72 | 1.28 | — |
| — | 32.35 | 35.80 | 34.08 | — | — | 159 | — | — | 1.63 | 1.27 | 1.99 | — |
| — | 26.60 | 30.20 | 28.40 | — | — | 165 | — | — | 2.67 | 0.83 | 4.50 | — |
| — | 23.05 | 26.55 | 24.80 | — | — | 170 | — | — | 2.94 | 2.67 | 3.20 | — |
| — | 18.25 | 22.10 | 20.18 | — | — | 175 | — | — | 3.85 | 3.30 | 4.40 | — |
| — | 16.30 | 20.15 | 18.23 | — | — | 177.5 | — | — | 4.63 | 2.87 | 6.40 | — |
| — | 15.30 | 18.15 | 16.73 | — | — | 180 | 26.2% | -0.33 | 5.62 | 4.15 | 7.10 | — |
| — | 12.60 | 16.50 | 14.55 | +0.64 | 25.6% | 182.5 | 25.6% | -0.36 | 5.50 | 3.75 | 7.25 | — |
| — | 11.90 | 15.00 | 13.45 | +0.61 | 25.2% | 185 | 25.2% | -0.40 | 6.22 | 4.70 | 7.75 | — |
| — | 11.50 | 12.70 | 12.10 | +0.57 | 24.7% | 187.5 | 24.7% | -0.45 | 7.10 | 5.55 | 8.65 | — |
| — | 9.30 | 10.70 | 10.00 | +0.52 | 24.3% | 190 | 24.3% | -0.49 | 8.22 | 6.25 | 10.20 | — |
| — | 6.50 | 10.60 | 8.55 | +0.48 | 23.9% | 192.5 | 23.9% | -0.54 | 9.78 | 7.95 | 11.60 | — |
| — | 5.30 | 9.25 | 7.28 | +0.44 | 23.5% | 195 | 23.5% | -0.58 | 10.90 | 8.85 | 12.95 | — |
| — | 4.45 | 7.80 | 6.12 | +0.40 | 23.2% | 197.5 | 23.2% | -0.63 | 12.05 | 10.70 | 13.40 | — |
| — | 3.10 | 7.35 | 5.22 | +0.35 | 23.0% | 200 | 23.0% | -0.67 | 13.78 | 12.10 | 15.45 | — |
| — | 2.27 | 6.10 | 4.18 | +0.31 | 22.7% | 202.5 | 22.7% | -0.72 | 15.78 | 14.05 | 17.50 | — |
| — | 2.00 | 4.95 | 3.48 | +0.28 | 22.6% | 205 | 22.6% | -0.76 | 17.18 | 15.75 | 18.60 | — |
| — | 0.48 | 4.50 | 2.49 | +0.21 | 22.3% | 210 | 22.3% | -0.84 | 21.45 | 19.65 | 23.25 | — |
| — | 0.18 | 3.30 | 1.74 | +0.15 | 22.2% | 215 | 22.2% | -0.91 | 25.62 | 23.55 | 27.70 | — |
| — | — | 2.94 | — | +0.09 | 22.4% | 222.5 | 22.4% | -0.97 | 33.12 | 31.35 | 34.90 | — |
| — | — | 2.65 | — | +0.07 | 22.7% | 227.5 | 22.7% | -0.99 | 38.27 | 36.65 | 39.90 | — |
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.