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 | |
| — | 39.30 | 41.35 | 40.33 | — | — | 152.5 | — | — | 2.46 | 1.08 | 3.85 | — |
| — | 34.70 | 36.85 | 35.77 | — | — | 157.5 | — | — | 2.38 | 0.46 | 4.30 | — |
| — | 28.50 | 31.00 | 29.75 | +0.82 | 29.3% | 165 | 29.3% | -0.18 | 2.40 | 1.40 | 3.40 | — |
| — | 23.55 | 27.05 | 25.30 | +0.78 | 28.2% | 170 | — | — | 3.65 | 2.90 | 4.40 | — |
| — | 20.25 | 23.00 | 21.62 | +0.73 | 27.3% | 175 | 27.3% | -0.28 | 4.79 | 2.84 | 6.75 | — |
| — | 17.70 | 21.60 | 19.65 | +0.70 | 26.8% | 177.5 | 26.8% | -0.30 | 5.50 | 4.40 | 6.60 | — |
| — | 16.70 | 19.85 | 18.27 | +0.67 | 26.4% | 180 | 26.4% | -0.34 | 5.80 | 4.85 | 6.75 | — |
| — | 14.20 | 18.05 | 16.12 | +0.64 | 26.0% | 182.5 | 26.0% | -0.37 | 6.97 | 5.05 | 8.90 | — |
| — | 13.60 | 15.40 | 14.50 | +0.61 | 25.6% | 185 | 25.6% | -0.40 | 7.47 | 6.50 | 8.45 | — |
| — | 11.65 | 14.35 | 13.00 | +0.57 | 25.3% | 187.5 | 25.3% | -0.44 | 8.12 | 6.60 | 9.65 | — |
| — | 9.45 | 13.70 | 11.57 | +0.53 | 25.0% | 190 | 25.0% | -0.48 | 9.88 | 8.55 | 11.20 | — |
| — | 8.80 | 12.10 | 10.45 | +0.50 | 24.7% | 192.5 | 24.7% | -0.52 | 11.05 | 9.70 | 12.40 | — |
| — | 6.75 | 10.80 | 8.78 | +0.46 | 24.4% | 195 | 24.4% | -0.56 | 12.12 | 10.55 | 13.70 | — |
| — | 7.15 | 8.70 | 7.92 | +0.42 | 24.2% | 197.5 | 24.2% | -0.60 | 13.68 | 11.80 | 15.55 | — |
| — | 6.00 | 8.40 | 7.20 | +0.39 | 23.9% | 200 | 23.9% | -0.64 | 14.70 | 13.15 | 16.25 | — |
| — | 4.65 | 6.55 | 5.60 | +0.35 | 23.7% | 202.5 | 23.7% | -0.68 | 16.68 | 14.85 | 18.50 | — |
| — | 2.86 | 7.15 | 5.00 | +0.32 | 23.6% | 205 | 23.6% | -0.72 | 18.15 | 16.15 | 20.15 | — |
| — | 2.05 | 4.95 | 3.50 | +0.25 | 23.3% | 210 | 23.3% | -0.79 | 22.35 | 20.80 | 23.90 | — |
| — | 1.00 | 4.55 | 2.77 | +0.20 | 23.1% | 215 | 23.1% | -0.86 | 26.35 | 24.60 | 28.10 | — |
| — | — | 3.60 | — | +0.13 | 23.1% | 222.5 | 23.1% | -0.94 | 33.05 | 31.60 | 34.50 | — |
| — | 0.13 | 1.85 | 0.99 | +0.10 | 23.1% | 227.5 | 23.1% | -0.98 | 37.85 | 35.90 | 39.80 | — |
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.