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 | |
| — | 32.75 | 36.25 | 34.50 | — | — | 155 | — | — | — | — | 0.76 | — |
| — | 27.40 | 30.45 | 28.93 | — | — | 160 | — | — | — | — | 0.20 | — |
| — | 22.35 | 25.75 | 24.05 | — | — | 165 | — | — | — | — | 0.15 | — |
| — | 18.60 | 20.95 | 19.77 | — | — | 169 | — | — | — | — | 0.45 | — |
| — | 17.85 | 20.75 | 19.30 | — | — | 170 | — | — | 0.24 | 0.02 | 0.46 | — |
| — | 16.70 | 19.85 | 18.27 | — | — | 171 | — | — | — | — | 0.67 | — |
| — | 15.00 | 19.55 | 17.27 | — | — | 172 | — | — | — | — | 0.71 | — |
| — | 14.50 | 19.00 | 16.75 | +0.97 | 34.9% | 172.5 | 34.9% | -0.03 | 0.18 | 0.02 | 0.35 | — |
| — | 14.20 | 19.00 | 16.60 | +0.97 | 34.6% | 173 | 34.6% | -0.03 | 0.26 | 0.02 | 0.50 | — |
| — | 13.55 | 16.10 | 14.82 | +0.96 | 34.0% | 174 | 34.0% | -0.04 | — | — | 0.35 | — |
| — | 12.95 | 15.90 | 14.43 | +0.95 | 33.4% | 175 | 33.4% | -0.05 | 0.26 | 0.07 | 0.45 | — |
| — | 11.80 | 14.90 | 13.35 | +0.94 | 32.9% | 176 | 32.9% | -0.06 | — | — | 1.08 | — |
| — | 10.85 | 14.25 | 12.55 | +0.93 | 32.3% | 177 | 32.3% | -0.07 | 0.40 | 0.09 | 0.70 | — |
| — | 10.40 | 13.40 | 11.90 | +0.92 | 32.1% | 177.5 | 32.1% | -0.08 | 0.56 | 0.09 | 1.04 | — |
| — | 10.35 | 13.00 | 11.68 | +0.92 | 31.8% | 178 | 31.8% | -0.08 | 0.53 | 0.05 | 1.01 | — |
| — | 9.00 | 12.20 | 10.60 | +0.90 | 31.3% | 179 | 31.3% | -0.10 | 0.43 | 0.25 | 0.62 | — |
| — | 9.20 | 10.50 | 9.85 | +0.88 | 30.8% | 180 | 30.8% | -0.12 | 0.63 | 0.18 | 1.08 | — |
| — | 8.20 | 10.55 | 9.38 | +0.86 | 30.3% | 181 | 30.3% | -0.14 | 0.56 | 0.38 | 0.75 | — |
| — | 6.35 | 9.75 | 8.05 | +0.84 | 29.8% | 182 | 29.8% | -0.16 | 0.84 | 0.61 | 1.07 | — |
| — | 6.50 | 9.00 | 7.75 | +0.82 | 29.6% | 182.5 | 29.6% | -0.18 | 0.89 | 0.40 | 1.38 | — |
| — | 5.95 | 8.60 | 7.28 | +0.81 | 29.3% | 183 | 29.3% | -0.19 | 0.89 | 0.48 | 1.30 | — |
| — | 5.50 | 7.80 | 6.65 | +0.78 | 28.9% | 184 | 28.9% | -0.22 | 1.16 | 0.62 | 1.70 | — |
| — | 4.60 | 6.55 | 5.58 | +0.75 | 28.5% | 185 | 28.5% | -0.25 | 1.23 | 0.74 | 1.71 | — |
| — | 3.85 | 6.10 | 4.97 | +0.71 | 28.0% | 186 | 28.0% | -0.29 | 1.72 | 1.05 | 2.39 | — |
| — | 3.25 | 5.40 | 4.33 | +0.67 | 27.6% | 187 | 27.6% | -0.33 | 1.87 | 1.39 | 2.35 | — |
| — | 2.95 | 5.15 | 4.05 | +0.65 | 27.4% | 187.5 | 27.4% | -0.35 | 2.04 | 1.56 | 2.51 | — |
| — | 2.86 | 5.00 | 3.93 | +0.63 | 27.2% | 188 | 27.2% | -0.38 | 2.42 | 2.00 | 2.83 | — |
| — | 2.68 | 3.50 | 3.09 | +0.58 | 26.8% | 189 | 26.8% | -0.42 | 2.79 | 2.44 | 3.15 | — |
| — | 2.12 | 2.90 | 2.51 | +0.53 | 26.4% | 190 | 26.4% | -0.47 | 3.20 | 2.70 | 3.70 | — |
| — | 1.73 | 2.43 | 2.08 | +0.48 | 26.1% | 191 | 26.1% | -0.52 | 3.75 | 3.05 | 4.45 | — |
| — | 1.26 | 2.02 | 1.64 | +0.43 | 25.7% | 192 | 25.7% | -0.57 | 4.47 | 3.95 | 5.00 | — |
| — | 1.06 | 1.81 | 1.44 | +0.41 | 25.6% | 192.5 | 25.6% | -0.59 | 4.85 | 4.40 | 5.30 | — |
| — | 0.80 | 1.62 | 1.21 | +0.39 | 25.4% | 193 | 25.4% | -0.62 | 4.72 | 3.85 | 5.60 | — |
| — | 0.79 | 1.19 | 0.99 | +0.34 | 25.1% | 194 | 25.1% | -0.67 | 5.00 | 3.45 | 6.55 | — |
| — | 0.29 | 1.22 | 0.76 | +0.29 | 24.8% | 195 | 24.8% | -0.72 | 6.58 | 5.50 | 7.65 | — |
| — | 0.42 | 0.71 | 0.56 | +0.25 | 24.5% | 196 | 24.5% | -0.76 | 7.15 | 6.00 | 8.30 | — |
| — | 0.26 | 0.84 | 0.55 | +0.21 | 24.2% | 197 | 24.2% | -0.80 | 8.30 | 7.50 | 9.10 | — |
| — | 0.23 | 0.58 | 0.41 | +0.19 | 24.0% | 197.5 | 24.0% | -0.82 | 8.65 | 7.40 | 9.90 | — |
| — | 0.01 | 0.45 | 0.23 | +0.17 | 23.9% | 198 | 23.9% | -0.83 | 9.55 | 8.40 | 10.70 | — |
| — | 0.11 | 0.42 | 0.27 | +0.14 | 23.6% | 199 | 23.6% | -0.87 | 10.22 | 8.70 | 11.75 | — |
| — | 0.02 | 0.37 | 0.20 | +0.11 | 23.4% | 200 | 23.4% | -0.90 | 11.25 | 9.75 | 12.75 | — |
| — | — | 0.46 | — | +0.06 | 22.9% | 202.5 | 22.9% | -0.96 | 13.88 | 12.35 | 15.40 | — |
| — | — | 0.50 | — | +0.02 | 22.4% | 205 | 22.4% | -0.99 | 16.15 | 14.85 | 17.45 | — |
| — | — | 0.67 | — | +0.01 | 22.1% | 207.5 | 22.1% | -1.00 | 18.62 | 17.30 | 19.95 | — |
| — | — | 0.24 | — | +0.00 | 21.8% | 210 | 21.8% | -1.00 | 21.15 | 19.85 | 22.45 | — |
| — | — | 4.45 | — | +0.00 | 21.7% | 212.5 | 21.7% | -1.00 | 23.80 | 22.30 | 25.30 | — |
| — | — | 0.47 | — | — | — | 215 | — | — | 26.07 | 23.65 | 28.50 | — |
| — | — | 4.95 | — | — | — | 217.5 | — | — | 28.23 | 26.00 | 30.45 | — |
| — | — | 4.95 | — | — | — | 220 | — | — | 31.00 | 28.55 | 33.45 | — |
| — | — | 4.95 | — | +0.00 | 22.4% | 222.5 | 22.4% | -1.00 | 33.42 | 31.00 | 35.85 | — |
| — | — | 4.95 | — | +0.00 | 22.9% | 225 | 22.9% | -1.00 | 35.90 | 33.50 | 38.30 | — |
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.