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 | |
| — | 34.85 | 40.50 | 37.67 | +1.00 | 42.8% | 152.5 | 42.8% | -0.00 | — | — | 1.08 | — |
| — | 32.35 | 39.95 | 36.15 | +1.00 | 41.5% | 155 | 41.5% | -0.00 | — | — | 0.15 | — |
| — | 29.85 | 35.70 | 32.77 | +0.99 | 40.1% | 157.5 | 40.1% | -0.01 | — | — | 1.67 | — |
| — | 29.05 | 32.45 | 30.75 | +0.99 | 38.5% | 160 | 38.5% | -0.01 | — | — | 0.12 | — |
| — | 24.85 | 30.60 | 27.73 | +0.99 | 36.9% | 162.5 | 36.9% | -0.01 | — | — | 1.29 | — |
| — | 23.40 | 27.50 | 25.45 | +0.98 | 35.3% | 165 | 35.3% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 21.90 | 25.55 | 23.73 | +0.98 | 33.9% | 167.5 | 33.9% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 20.50 | 21.60 | 21.05 | +0.97 | 32.7% | 170 | 32.7% | -0.04 | 0.15 | 0.10 | 0.21 | — |
| — | 16.90 | 19.90 | 18.40 | +0.95 | 31.7% | 172.5 | 31.7% | -0.05 | 0.24 | 0.17 | 0.31 | — |
| — | 13.25 | 17.40 | 15.32 | +0.93 | 30.9% | 175 | 30.9% | -0.08 | 0.37 | 0.36 | 0.38 | — |
| — | 12.20 | 15.60 | 13.90 | +0.89 | 30.3% | 177.5 | 30.3% | -0.11 | 0.60 | 0.46 | 0.75 | — |
| — | 10.50 | 12.55 | 11.53 | +0.85 | 30.0% | 180 | 30.0% | -0.16 | 0.90 | 0.75 | 1.05 | — |
| — | 8.60 | 10.60 | 9.60 | +0.78 | 29.8% | 182.5 | 29.8% | -0.22 | 1.43 | 1.27 | 1.58 | — |
| — | 7.10 | 8.00 | 7.55 | +0.71 | 29.7% | 185 | 29.7% | -0.29 | 2.06 | 1.91 | 2.20 | — |
| — | 5.70 | 6.85 | 6.28 | +0.63 | 29.7% | 187.5 | 29.7% | -0.38 | 3.00 | 2.90 | 3.10 | — |
| — | 4.50 | 5.00 | 4.75 | +0.54 | 29.7% | 190 | 29.7% | -0.46 | 4.03 | 3.85 | 4.20 | — |
| — | 3.40 | 3.85 | 3.62 | — | — | 192.5 | — | — | 5.40 | 5.05 | 5.75 | — |
| — | 2.41 | 2.86 | 2.63 | +0.36 | 30.0% | 195 | 30.0% | -0.64 | 7.17 | 6.45 | 7.90 | — |
| — | 1.75 | 1.98 | 1.86 | +0.29 | 30.2% | 197.5 | 30.2% | -0.72 | 9.12 | 8.15 | 10.10 | — |
| — | 1.30 | 1.43 | 1.36 | +0.22 | 30.5% | 200 | 30.5% | -0.79 | 10.55 | 9.90 | 11.20 | — |
| — | 0.84 | 1.05 | 0.94 | +0.17 | 30.8% | 202.5 | 30.8% | -0.84 | 12.97 | 12.15 | 13.80 | — |
| — | 0.58 | 0.72 | 0.65 | +0.12 | 31.2% | 205 | 31.2% | -0.89 | 14.65 | 13.55 | 15.75 | — |
| — | 0.36 | 0.63 | 0.49 | +0.09 | 31.8% | 207.5 | 31.8% | -0.92 | 18.00 | 16.20 | 19.80 | — |
| — | 0.31 | 0.36 | 0.34 | +0.07 | 32.4% | 210 | 32.4% | -0.94 | 19.55 | 18.55 | 20.55 | — |
| — | 0.12 | 0.29 | 0.20 | +0.05 | 33.1% | 212.5 | 33.1% | -0.96 | 22.70 | 20.90 | 24.50 | — |
| — | 0.14 | 0.20 | 0.17 | +0.04 | 33.9% | 215 | 33.9% | -0.98 | 24.82 | 23.20 | 26.45 | — |
| — | 0.08 | 0.17 | 0.12 | +0.03 | 34.8% | 217.5 | 34.8% | -0.99 | 27.70 | 25.80 | 29.60 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 35.7% | 220 | 35.7% | -0.99 | 30.18 | 28.35 | 32.00 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 36.8% | 222.5 | 36.8% | -1.00 | 32.55 | 30.55 | 34.55 | — |
| — | — | 0.10 | — | +0.01 | 37.8% | 225 | 37.8% | -1.00 | 35.08 | 33.10 | 37.05 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 40.1% | 230 | 40.1% | -1.00 | 39.83 | 37.95 | 41.70 | — |
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.