Spot 190.42
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.85 | 38.20 | 36.02 | +1.00 | 39.6% | 155 | 39.6% | -0.00 | — | — | 0.03 | — |
| — | 29.60 | 31.70 | 30.65 | +1.00 | 39.5% | 160 | 39.5% | -0.00 | — | — | 0.06 | — |
| — | 24.70 | 29.85 | 27.27 | +1.00 | 39.4% | 162.5 | 39.4% | -0.00 | — | — | 3.65 | — |
| — | 24.15 | 28.10 | 26.12 | +1.00 | 38.7% | 165 | 38.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.70 | 24.90 | 22.30 | +0.99 | 37.2% | 167.5 | 37.2% | -0.01 | — | — | 0.06 | — |
| — | 19.70 | 21.40 | 20.55 | +0.99 | 35.2% | 170 | 35.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.25 | 19.05 | 18.15 | +0.99 | 33.0% | 172.5 | 33.0% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 14.70 | 16.40 | 15.55 | +0.98 | 31.1% | 175 | 31.1% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 12.30 | 13.80 | 13.05 | +0.96 | 29.8% | 177.5 | 29.8% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 10.45 | 11.30 | 10.88 | +0.92 | 28.9% | 180 | 28.9% | -0.08 | 0.27 | 0.23 | 0.30 | — |
| — | 7.90 | 9.35 | 8.62 | +0.87 | 28.3% | 182.5 | 28.3% | -0.13 | 0.52 | 0.47 | 0.57 | — |
| — | 6.25 | 6.90 | 6.58 | +0.78 | 27.9% | 185 | 27.9% | -0.22 | 1.01 | 0.90 | 1.12 | — |
| — | 4.60 | 5.10 | 4.85 | +0.67 | 27.7% | 187.5 | 27.7% | -0.33 | 1.70 | 1.58 | 1.82 | — |
| — | 3.10 | 3.40 | 3.25 | +0.54 | 27.7% | 190 | 27.7% | -0.46 | 2.66 | 2.49 | 2.83 | — |
| — | 2.09 | 2.20 | 2.15 | +0.41 | 28.1% | 192.5 | 28.1% | -0.60 | 4.08 | 3.80 | 4.35 | — |
| — | 1.26 | 1.37 | 1.31 | +0.29 | 28.5% | 195 | 28.5% | -0.71 | 5.95 | 5.55 | 6.35 | — |
| — | 0.73 | 0.83 | 0.78 | +0.20 | 29.0% | 197.5 | 29.0% | -0.81 | 7.80 | 7.35 | 8.25 | — |
| — | 0.45 | 0.49 | 0.47 | +0.12 | 29.5% | 200 | 29.5% | -0.89 | 9.95 | 9.55 | 10.35 | — |
| — | 0.25 | 0.30 | 0.28 | +0.08 | 30.2% | 202.5 | 30.2% | -0.93 | 12.45 | 11.45 | 13.45 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 31.2% | 205 | 31.2% | -0.96 | 14.57 | 13.95 | 15.20 | — |
| — | 0.07 | 0.12 | 0.10 | +0.03 | 32.5% | 207.5 | 32.5% | -0.98 | 18.10 | 16.50 | 19.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 34.2% | 210 | 34.2% | -0.99 | 19.57 | 18.80 | 20.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 36.2% | 212.5 | 36.2% | -1.00 | 22.85 | 21.00 | 24.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 38.4% | 215 | 38.4% | -1.00 | 24.50 | 21.80 | 27.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 40.7% | 217.5 | 40.7% | -1.00 | 27.32 | 25.65 | 29.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 43.1% | 220 | 43.1% | -1.00 | 29.55 | 29.05 | 30.05 | — |
| — | — | 0.05 | — | +0.01 | 45.5% | 222.5 | 45.5% | -1.00 | 32.50 | 31.05 | 33.95 | — |
| — | — | 0.04 | — | +0.01 | 47.7% | 225 | 47.7% | -1.00 | 35.15 | 32.20 | 38.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 51.4% | 230 | 51.4% | -1.00 | 39.92 | 38.40 | 41.45 | — |
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.