Spot 190.68
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.75 | 37.35 | 36.05 | +1.00 | 46.2% | 155 | 46.2% | -0.00 | — | — | 0.43 | — |
| — | 32.15 | 34.85 | 33.50 | +1.00 | 45.5% | 157.5 | 45.5% | -0.00 | — | — | 2.17 | — |
| — | 29.85 | 32.40 | 31.12 | +0.99 | 44.9% | 160 | 44.9% | -0.01 | 0.28 | 0.03 | 0.52 | — |
| — | 27.15 | 29.90 | 28.52 | +0.99 | 44.2% | 162.5 | 44.2% | -0.01 | — | — | 2.19 | — |
| — | 24.80 | 27.45 | 26.12 | +0.98 | 43.7% | 165 | 43.7% | -0.02 | 0.32 | 0.06 | 0.58 | — |
| — | 22.25 | 25.75 | 24.00 | +0.97 | 43.2% | 167.5 | 43.2% | -0.03 | — | — | 0.74 | — |
| — | 20.35 | 22.80 | 21.57 | +0.95 | 42.7% | 170 | 42.7% | -0.05 | 0.41 | 0.01 | 0.81 | — |
| — | 17.70 | 20.30 | 19.00 | +0.93 | 42.3% | 172.5 | 42.3% | -0.07 | 0.45 | 0.22 | 0.68 | — |
| — | 15.70 | 18.00 | 16.85 | +0.90 | 42.0% | 175 | 42.0% | -0.10 | 0.81 | 0.29 | 1.32 | — |
| — | 13.35 | 15.70 | 14.53 | +0.86 | 41.8% | 177.5 | 41.8% | -0.14 | 0.93 | 0.41 | 1.44 | — |
| — | 11.25 | 13.70 | 12.47 | +0.81 | 41.6% | 180 | 41.6% | -0.19 | 1.11 | 0.72 | 1.50 | — |
| — | 9.40 | 11.55 | 10.47 | +0.76 | 41.5% | 182.5 | 41.5% | -0.24 | 1.75 | 1.50 | 1.99 | — |
| — | 7.50 | 9.75 | 8.62 | +0.69 | 41.5% | 185 | 41.5% | -0.31 | 2.73 | 1.55 | 3.90 | — |
| — | 5.90 | 8.40 | 7.15 | +0.62 | 41.5% | 187.5 | 41.5% | -0.38 | 3.31 | 2.88 | 3.75 | — |
| — | 4.95 | 7.05 | 6.00 | +0.54 | 41.6% | 190 | 41.6% | -0.46 | 4.38 | 3.85 | 4.90 | — |
| — | 3.40 | 5.80 | 4.60 | +0.47 | 41.8% | 192.5 | 41.8% | -0.54 | 5.88 | 4.50 | 7.25 | — |
| — | 3.15 | 4.90 | 4.03 | +0.40 | 42.1% | 195 | 42.1% | -0.61 | 7.35 | 6.10 | 8.60 | — |
| — | 1.91 | 3.70 | 2.81 | +0.33 | 42.4% | 197.5 | 42.4% | -0.68 | 9.07 | 7.80 | 10.35 | — |
| — | 1.79 | 2.64 | 2.21 | +0.27 | 42.9% | 200 | 42.9% | -0.74 | 11.00 | 9.65 | 12.35 | — |
| — | 0.87 | 1.94 | 1.41 | +0.22 | 43.4% | 202.5 | 43.4% | -0.79 | 12.90 | 11.65 | 14.15 | — |
| — | 0.37 | 2.83 | 1.60 | +0.17 | 43.9% | 205 | 43.9% | -0.83 | 15.03 | 13.75 | 16.30 | — |
| — | 0.01 | 2.71 | 1.36 | +0.14 | 44.5% | 207.5 | 44.5% | -0.87 | 17.43 | 16.00 | 18.85 | — |
| — | 0.25 | 1.61 | 0.93 | +0.11 | 45.1% | 210 | 45.1% | -0.90 | 19.65 | 18.25 | 21.05 | — |
| — | 0.22 | 1.75 | 0.98 | +0.08 | 45.7% | 212.5 | 45.7% | -0.92 | 22.05 | 20.65 | 23.45 | — |
| — | 0.16 | 1.55 | 0.85 | +0.06 | 46.3% | 215 | 46.3% | -0.94 | 24.15 | 22.40 | 25.90 | — |
| — | 0.08 | 1.92 | 1.00 | +0.05 | 46.9% | 217.5 | 46.9% | -0.96 | 26.88 | 25.50 | 28.25 | — |
| — | — | 1.63 | — | +0.04 | 47.5% | 220 | 47.5% | -0.97 | 29.55 | 27.70 | 31.40 | — |
| — | — | 2.20 | — | +0.03 | 48.1% | 222.5 | 48.1% | -0.98 | 31.85 | 30.45 | 33.25 | — |
| — | — | 0.60 | — | +0.02 | 48.7% | 225 | 48.7% | -0.99 | 34.30 | 32.95 | 35.65 | — |
| — | — | 1.00 | — | +0.01 | 49.8% | 230 | 49.8% | -1.00 | 39.33 | 37.95 | 40.70 | — |
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.