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 | |
| — | 36.60 | 39.20 | 37.90 | — | — | 152.5 | — | — | — | — | 1.50 | — |
| — | 34.10 | 37.20 | 35.65 | — | — | 155 | 49.1% | -0.00 | — | — | 1.70 | 165 |
| — | 31.60 | 34.70 | 33.15 | +1.00 | 48.0% | 157.5 | — | — | — | — | 1.45 | — |
| — | 29.10 | 32.30 | 30.70 | — | — | 160 | — | — | — | — | 1.45 | — |
| — | 26.60 | 29.30 | 27.95 | — | — | 162.5 | — | — | — | — | 1.50 | — |
| — | 24.20 | 26.90 | 25.55 | — | — | 165 | — | — | — | — | 0.10 | — |
| — | 21.70 | 24.40 | 23.05 | — | — | 167.5 | — | — | — | — | 0.20 | — |
| — | 19.50 | 22.00 | 20.75 | — | — | 170 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 16.90 | 19.50 | 18.20 | — | — | 172.5 | — | — | — | — | 0.60 | — |
| — | 14.50 | 17.40 | 15.95 | — | — | 175 | — | — | 0.53 | 0.35 | 0.70 | — |
| — | 12.10 | 14.90 | 13.50 | — | — | 177.5 | 41.7% | -0.12 | 0.62 | 0.35 | 0.90 | — |
| — | 10.50 | 12.80 | 11.65 | +0.83 | 41.3% | 180 | 41.3% | -0.17 | 0.70 | 0.10 | 1.30 | — |
| — | 8.90 | 11.40 | 10.15 | +0.77 | 41.1% | 182.5 | 41.1% | -0.23 | 1.43 | 1.20 | 1.65 | — |
| — | 6.20 | 7.90 | 7.05 | +0.70 | 40.9% | 185 | 40.9% | -0.31 | 2.10 | 1.85 | 2.35 | — |
| — | 5.40 | 6.30 | 5.85 | +0.61 | 40.8% | 187.5 | 40.8% | -0.39 | 3.00 | 2.60 | 3.40 | — |
| — | 4.20 | 4.90 | 4.55 | +0.53 | 40.9% | 190 | 40.9% | -0.47 | 4.15 | 3.80 | 4.50 | — |
| — | 3.10 | 3.70 | 3.40 | +0.44 | 41.1% | 192.5 | 41.1% | -0.56 | 5.55 | 4.40 | 6.70 | — |
| — | 2.35 | 2.95 | 2.65 | +0.36 | 41.4% | 195 | 41.4% | -0.64 | 7.55 | 6.20 | 8.90 | — |
| — | 1.30 | 2.30 | 1.80 | +0.29 | 41.8% | 197.5 | 41.8% | -0.72 | 9.05 | 8.10 | 10.00 | — |
| — | 0.85 | 1.80 | 1.32 | +0.23 | 42.4% | 200 | 42.4% | -0.78 | 10.60 | 9.70 | 11.50 | — |
| — | 0.50 | 1.25 | 0.88 | +0.17 | 43.0% | 202.5 | 43.0% | -0.83 | 12.90 | 11.60 | 14.20 | — |
| — | 0.35 | 1.00 | 0.68 | — | — | 205 | — | — | 15.00 | 13.60 | 16.40 | — |
| — | — | 1.10 | — | +0.10 | 44.5% | 207.5 | 44.5% | -0.90 | 17.50 | 15.90 | 19.10 | — |
| — | 0.10 | 1.10 | 0.60 | +0.08 | 45.3% | 210 | 45.3% | -0.93 | 19.95 | 18.50 | 21.40 | — |
| — | — | 0.65 | — | +0.06 | 46.2% | 212.5 | 46.2% | -0.95 | 22.35 | 20.90 | 23.80 | — |
| — | — | 0.50 | — | +0.04 | 47.1% | 215 | 47.1% | -0.96 | 24.55 | 22.90 | 26.20 | — |
| — | — | 1.45 | — | +0.03 | 48.0% | 217.5 | 48.0% | -0.97 | 27.45 | 26.00 | 28.90 | — |
| — | — | 0.60 | — | +0.02 | 49.0% | 220 | 49.0% | -0.98 | 29.70 | 27.80 | 31.60 | — |
| — | — | 1.70 | — | +0.02 | 50.1% | 222.5 | 50.1% | -0.99 | 32.10 | 30.40 | 33.80 | — |
| — | — | — | — | +0.01 | 51.2% | 225 | 51.2% | -0.99 | — | — | — | — |
| — | — | 0.45 | — | +0.01 | 53.5% | 230 | 53.5% | -1.00 | 39.50 | 37.90 | 41.10 | — |
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.