Spot 189.12
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.05 | 36.30 | 34.67 | +0.98 | 40.0% | 155 | 40.0% | -0.02 | 0.39 | 0.27 | 0.51 | — |
| — | 28.20 | 31.50 | 29.85 | +0.96 | 38.1% | 160 | 38.1% | -0.04 | 0.48 | 0.10 | 0.87 | — |
| — | 23.45 | 26.20 | 24.82 | +0.94 | 36.1% | 165 | 36.1% | -0.06 | 0.74 | 0.51 | 0.98 | — |
| — | 19.90 | 21.45 | 20.68 | +0.90 | 34.0% | 170 | 34.0% | -0.10 | 1.18 | 0.91 | 1.45 | — |
| — | 14.75 | 17.00 | 15.88 | +0.84 | 31.9% | 175 | 31.9% | -0.16 | 1.64 | 1.45 | 1.83 | — |
| — | — | — | — | — | — | 178 | — | — | — | — | — | — |
| — | — | — | — | — | — | 179 | — | — | — | — | — | — |
| — | 10.80 | 12.90 | 11.85 | +0.77 | 30.0% | 180 | 30.0% | -0.23 | 2.54 | 2.26 | 2.83 | — |
| — | — | — | — | — | — | 181 | — | — | — | — | — | — |
| — | 9.80 | 11.10 | 10.45 | +0.73 | 29.3% | 182 | 29.3% | -0.27 | 3.02 | 2.55 | 3.50 | — |
| — | 8.90 | 11.75 | 10.32 | +0.72 | 29.1% | 182.5 | 29.1% | -0.28 | 3.12 | 1.98 | 4.25 | — |
| — | 8.50 | 11.00 | 9.75 | +0.71 | 28.9% | 183 | 28.9% | -0.29 | 3.09 | 2.08 | 4.10 | — |
| — | 7.85 | 9.85 | 8.85 | +0.69 | 28.5% | 184 | 28.5% | -0.31 | 3.73 | 2.86 | 4.60 | — |
| — | 7.90 | 9.00 | 8.45 | +0.67 | 28.2% | 185 | — | — | 3.95 | 3.40 | 4.50 | — |
| — | 7.00 | 8.40 | 7.70 | — | — | 186 | — | — | 3.71 | 2.77 | 4.65 | — |
| — | 5.95 | 8.00 | 6.97 | — | — | 187 | — | — | 4.10 | 3.10 | 5.10 | — |
| — | 5.75 | 8.00 | 6.88 | — | — | 187.5 | 27.4% | -0.40 | 4.38 | 3.35 | 5.40 | — |
| — | 5.90 | 8.00 | 6.95 | +0.59 | 27.2% | 188 | 27.2% | -0.41 | 4.83 | 4.55 | 5.10 | — |
| — | 5.40 | 6.55 | 5.97 | +0.57 | 26.9% | 189 | 26.9% | -0.44 | 5.12 | 4.80 | 5.45 | — |
| — | 4.70 | 6.65 | 5.67 | +0.54 | 26.6% | 190 | 26.6% | -0.46 | 5.60 | 5.15 | 6.05 | — |
| — | 4.05 | 6.15 | 5.10 | +0.51 | 26.3% | 191 | 26.3% | -0.49 | 6.15 | 5.80 | 6.50 | — |
| — | 3.05 | 5.10 | 4.08 | +0.49 | 26.0% | 192 | 26.0% | -0.52 | 6.65 | 6.10 | 7.20 | — |
| — | 3.00 | 4.65 | 3.83 | +0.47 | 25.9% | 192.5 | 25.9% | -0.53 | 7.25 | 6.20 | 8.30 | — |
| — | 3.25 | 5.00 | 4.12 | +0.46 | 25.7% | 193 | 25.7% | -0.55 | 7.30 | 6.70 | 7.90 | — |
| — | 2.94 | 3.95 | 3.44 | +0.43 | 25.5% | 194 | 25.5% | -0.58 | 7.67 | 7.20 | 8.15 | — |
| — | 2.14 | 3.50 | 2.82 | +0.40 | 25.2% | 195 | 25.2% | -0.61 | 8.53 | 7.30 | 9.75 | — |
| — | 2.31 | 3.10 | 2.71 | +0.38 | 25.0% | 196 | 25.0% | -0.64 | 9.07 | 8.45 | 9.70 | — |
| — | 1.33 | 2.75 | 2.04 | +0.35 | 24.8% | 197 | 24.8% | -0.66 | 9.78 | 8.50 | 11.05 | — |
| — | 1.37 | 2.62 | 2.00 | +0.34 | 24.7% | 197.5 | 24.7% | -0.68 | 10.43 | 9.50 | 11.35 | — |
| — | 1.21 | 2.35 | 1.78 | +0.32 | 24.5% | 198 | 24.5% | -0.69 | 10.60 | 9.45 | 11.75 | — |
| — | 1.21 | 2.13 | 1.67 | +0.30 | 24.3% | 199 | 24.3% | -0.72 | 11.55 | 10.60 | 12.50 | — |
| — | 1.28 | 1.76 | 1.52 | +0.27 | 24.1% | 200 | 24.1% | -0.75 | 12.20 | 11.35 | 13.05 | — |
| — | 0.58 | 1.48 | 1.03 | +0.21 | 23.7% | 202.5 | 23.7% | -0.81 | 14.35 | 13.25 | 15.45 | — |
| — | 0.45 | 0.92 | 0.69 | +0.16 | 23.3% | 205 | 23.3% | -0.86 | 16.52 | 14.95 | 18.10 | — |
| — | 0.12 | 0.71 | 0.41 | +0.12 | 23.1% | 207.5 | 23.1% | -0.91 | 18.82 | 17.20 | 20.45 | — |
| — | 0.21 | 0.36 | 0.28 | +0.08 | 22.8% | 210 | 22.8% | -0.95 | 21.23 | 18.95 | 23.50 | — |
| — | — | 1.42 | — | +0.06 | 22.7% | 212.5 | — | — | 23.82 | 21.65 | 26.00 | — |
| — | 0.01 | 1.36 | 0.69 | — | — | 215 | — | — | 25.95 | 23.50 | 28.40 | — |
| — | — | 5.00 | — | — | — | 217.5 | 22.6% | -1.00 | 28.73 | 26.45 | 31.00 | — |
| — | — | 0.55 | — | +0.02 | 22.6% | 220 | 22.6% | -1.00 | 31.25 | 29.00 | 33.50 | — |
| — | — | 5.00 | — | +0.01 | 22.8% | 222.5 | 22.8% | -1.00 | 33.38 | 31.00 | 35.75 | — |
| — | — | 5.00 | — | +0.01 | 23.0% | 225 | 23.0% | -1.00 | 36.25 | 34.00 | 38.50 | — |
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.