Spot 190.25
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.20 | 36.60 | 35.40 | +1.00 | 71.8% | 155 | 71.8% | +0.00 | — | — | 0.20 | — |
| — | 31.70 | 34.00 | 32.85 | +1.00 | 70.7% | 157.5 | — | — | — | — | 0.15 | — |
| — | 29.10 | 31.20 | 30.15 | — | — | 160 | — | — | — | — | 0.05 | — |
| — | 26.50 | 29.00 | 27.75 | — | — | 162.5 | — | — | — | — | 2.75 | — |
| — | 24.00 | 26.50 | 25.25 | — | — | 165 | 67.7% | -0.00 | — | — | 0.15 | — |
| — | 21.50 | 23.80 | 22.65 | +1.00 | 67.1% | 167.5 | 67.1% | -0.00 | — | — | 0.15 | — |
| — | 19.10 | 21.40 | 20.25 | +1.00 | 66.8% | 170 | 66.8% | -0.00 | — | — | 0.15 | — |
| — | 16.70 | 19.10 | 17.90 | +1.00 | 66.8% | 172.5 | 66.8% | -0.00 | — | — | 0.20 | — |
| — | 14.50 | 16.60 | 15.55 | +0.99 | 66.8% | 175 | 66.8% | -0.01 | — | — | 0.30 | — |
| — | 11.90 | 14.00 | 12.95 | +0.98 | 65.9% | 177.5 | 65.9% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 9.80 | 11.40 | 10.60 | +0.95 | 63.6% | 180 | 63.6% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 7.30 | 9.10 | 8.20 | +0.91 | 60.0% | 182.5 | 60.0% | -0.09 | 0.25 | 0.10 | 0.40 | — |
| — | 5.00 | 6.20 | 5.60 | +0.84 | 55.8% | 185 | 55.8% | -0.16 | 0.55 | 0.20 | 0.90 | — |
| — | 2.55 | 4.00 | 3.27 | +0.71 | 52.3% | 187.5 | 52.3% | -0.29 | 1.07 | 0.50 | 1.65 | — |
| — | 1.50 | 2.40 | 1.95 | +0.53 | 50.5% | 190 | 50.5% | -0.47 | 1.62 | 1.30 | 1.95 | — |
| — | 0.20 | 1.15 | 0.68 | +0.34 | 50.5% | 192.5 | 50.5% | -0.66 | 3.05 | 2.40 | 3.70 | — |
| — | 0.15 | 0.55 | 0.35 | +0.19 | 51.8% | 195 | 51.8% | -0.82 | 5.40 | 4.20 | 6.60 | — |
| — | — | 0.25 | — | +0.09 | 53.4% | 197.5 | 53.4% | -0.91 | 7.15 | 6.30 | 8.00 | — |
| — | — | 0.10 | — | +0.04 | 54.8% | 200 | 54.8% | -0.96 | 9.40 | 8.50 | 10.30 | — |
| — | — | 0.15 | — | +0.02 | 55.7% | 202.5 | 55.7% | -0.99 | 12.10 | 10.40 | 13.80 | — |
| — | — | 0.30 | — | +0.01 | 56.2% | 205 | 56.2% | -1.00 | 14.75 | 13.60 | 15.90 | — |
| — | — | 0.45 | — | +0.00 | 56.2% | 207.5 | 56.2% | -1.00 | 17.00 | 15.40 | 18.60 | — |
| — | — | 0.25 | — | +0.00 | 56.1% | 210 | 56.1% | -1.00 | 19.95 | 18.60 | 21.30 | — |
| — | — | 0.15 | — | +0.00 | 55.8% | 215 | 55.8% | -1.00 | 24.90 | 23.50 | 26.30 | — |
| — | — | 0.05 | — | — | — | 220 | — | — | 29.90 | 28.50 | 31.30 | — |
| — | — | 0.80 | — | — | — | 225 | — | — | 34.60 | 32.90 | 36.30 | — |
| — | — | 0.05 | — | — | — | 230 | — | — | 40.00 | 38.60 | 41.40 | — |
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.