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 | |
| 360 | 51.00 | 53.80 | 52.40 | +0.91 | 50.8% | 140 | 50.8% | -0.09 | 2.17 | 1.90 | 2.45 | 519 |
| 300 | 47.10 | 49.40 | 48.25 | +0.89 | 50.1% | 145 | 50.1% | -0.11 | 2.90 | 2.50 | 3.30 | 783 |
| 301 | 42.60 | 45.20 | 43.90 | +0.87 | 49.4% | 150 | 49.4% | -0.13 | 3.65 | 3.30 | 4.00 | 321 |
| 137 | 38.50 | 41.60 | 40.05 | +0.84 | 48.8% | 155 | 48.8% | -0.16 | 4.80 | 3.40 | 6.20 | 285 |
| 192 | 34.90 | 38.00 | 36.45 | +0.81 | 48.3% | 160 | 48.3% | -0.19 | 5.80 | 5.50 | 6.10 | 910 |
| 232 | 31.70 | 33.30 | 32.50 | +0.77 | 47.9% | 165 | 47.9% | -0.23 | 7.05 | 6.80 | 7.30 | 232 |
| 149 | 28.40 | 30.60 | 29.50 | +0.73 | 47.5% | 170 | 47.5% | -0.27 | 8.70 | 8.30 | 9.10 | 154 |
| 252 | 25.20 | 27.40 | 26.30 | +0.69 | 47.2% | 175 | 47.2% | -0.31 | 10.50 | 10.00 | 11.00 | — |
| — | 22.50 | 24.10 | 23.30 | +0.65 | 47.0% | 180 | 47.0% | -0.35 | 11.75 | 10.50 | 13.00 | — |
| — | 19.90 | 21.50 | 20.70 | +0.61 | 46.7% | 185 | 46.7% | -0.40 | 14.20 | 12.90 | 15.50 | — |
| — | 16.80 | 19.50 | 18.15 | +0.56 | 46.5% | 190 | 46.5% | -0.44 | 17.45 | 16.60 | 18.30 | — |
| — | 13.70 | 16.60 | 15.15 | +0.52 | 46.4% | 195 | 46.4% | -0.49 | 20.25 | 19.40 | 21.10 | — |
| — | 13.20 | 14.20 | 13.70 | +0.47 | 46.4% | 200 | 46.4% | -0.53 | 23.15 | 22.40 | 23.90 | — |
| — | 11.70 | 12.40 | 12.05 | +0.43 | 46.4% | 205 | 46.4% | -0.58 | 26.30 | 25.20 | 27.40 | — |
| — | 10.10 | 10.80 | 10.45 | +0.39 | 46.5% | 210 | 46.5% | -0.62 | 30.00 | 29.20 | 30.80 | — |
| — | 8.70 | 9.40 | 9.05 | +0.35 | 46.5% | 215 | 46.5% | -0.66 | 33.75 | 32.70 | 34.80 | — |
| — | 6.50 | 8.40 | 7.45 | — | — | 220 | 46.6% | -0.69 | 37.05 | 35.70 | 38.40 | — |
| — | 4.80 | 7.60 | 6.20 | — | — | 225 | 46.7% | -0.73 | 41.50 | 40.40 | 42.60 | — |
| — | 3.90 | 6.20 | 5.05 | +0.26 | 46.9% | 230 | 46.9% | -0.76 | 45.30 | 44.40 | 46.20 | — |
| — | 4.60 | 6.00 | 5.30 | +0.23 | 47.1% | 235 | 47.1% | -0.79 | 49.30 | 48.10 | 50.50 | — |
| — | 3.80 | 4.90 | 4.35 | +0.20 | 47.3% | 240 | 47.3% | -0.82 | 53.65 | 52.10 | 55.20 | — |
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.