Spot 190.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.60 | 44.90 | 43.25 | +0.83 | 98.6% | 152.5 | 98.6% | -0.17 | 5.28 | 4.25 | 6.30 | — |
| — | 39.80 | 42.90 | 41.35 | +0.81 | 98.8% | 155 | 98.8% | -0.19 | 6.30 | 5.60 | 7.00 | — |
| — | 38.00 | 41.25 | 39.62 | +0.80 | 99.0% | 157.5 | 99.0% | -0.20 | 6.55 | 4.95 | 8.15 | — |
| — | 36.45 | 39.20 | 37.83 | +0.78 | 99.2% | 160 | 99.2% | -0.22 | 7.42 | 6.35 | 8.50 | — |
| — | 34.70 | 37.60 | 36.15 | +0.76 | 99.3% | 162.5 | 99.3% | -0.24 | 9.00 | 7.75 | 10.25 | — |
| — | 33.10 | 36.00 | 34.55 | +0.75 | 99.5% | 165 | 99.5% | -0.25 | 9.60 | 8.35 | 10.85 | — |
| — | 31.25 | 34.45 | 32.85 | +0.73 | 99.6% | 167.5 | 99.6% | -0.27 | 10.10 | 8.95 | 11.25 | — |
| — | 30.00 | 32.95 | 31.48 | +0.71 | 99.6% | 170 | 99.6% | -0.29 | 11.05 | 10.00 | 12.10 | — |
| — | 28.50 | 31.80 | 30.15 | +0.69 | 99.7% | 172.5 | 99.7% | -0.31 | 12.57 | 11.40 | 13.75 | — |
| — | 27.30 | 29.70 | 28.50 | +0.67 | 99.7% | 175 | 99.7% | -0.33 | 13.28 | 11.75 | 14.80 | — |
| — | 25.75 | 28.60 | 27.18 | +0.66 | 99.7% | 177.5 | 99.7% | -0.35 | 14.55 | 13.55 | 15.55 | — |
| — | 24.40 | 27.75 | 26.07 | +0.64 | 99.7% | 180 | 99.7% | -0.37 | 16.05 | 15.10 | 17.00 | — |
| — | 22.95 | 26.55 | 24.75 | +0.62 | 99.7% | 182.5 | 99.7% | -0.38 | 16.95 | 15.50 | 18.40 | 11 |
| 1,614 | 21.70 | 24.85 | 23.27 | +0.60 | 99.7% | 185 | 99.7% | -0.40 | 18.57 | 17.00 | 20.15 | — |
| — | 20.55 | 23.35 | 21.95 | +0.58 | 99.6% | 187.5 | 99.6% | -0.42 | 19.30 | 18.55 | 20.05 | — |
| — | 19.55 | 23.10 | 21.32 | +0.56 | 99.6% | 190 | 99.6% | -0.44 | 21.15 | 19.45 | 22.85 | — |
| — | 18.75 | 21.45 | 20.10 | +0.54 | 99.5% | 192.5 | 99.5% | -0.46 | 22.50 | 20.75 | 24.25 | — |
| — | 17.75 | 20.35 | 19.05 | +0.52 | 99.4% | 195 | 99.4% | -0.48 | 23.88 | 22.05 | 25.70 | — |
| — | 16.60 | 19.50 | 18.05 | +0.50 | 99.3% | 197.5 | 99.3% | -0.50 | 25.45 | 24.15 | 26.75 | — |
| — | 16.60 | 17.60 | 17.10 | +0.49 | 99.2% | 200 | 99.2% | -0.52 | 26.90 | 25.65 | 28.15 | — |
| — | 14.75 | 17.15 | 15.95 | +0.47 | 99.1% | 202.5 | 99.1% | -0.53 | 28.45 | 27.05 | 29.85 | — |
| — | 14.10 | 16.80 | 15.45 | +0.45 | 99.1% | 205 | 99.1% | -0.55 | 30.18 | 28.70 | 31.65 | — |
| — | 13.15 | 15.65 | 14.40 | +0.43 | 99.0% | 207.5 | 99.0% | -0.57 | 31.82 | 30.05 | 33.60 | — |
| — | 12.55 | 15.35 | 13.95 | +0.41 | 98.9% | 210 | 98.9% | -0.59 | 33.65 | 32.35 | 34.95 | — |
| — | 11.55 | 14.90 | 13.22 | +0.40 | 98.9% | 212.5 | 98.9% | -0.60 | 35.33 | 33.55 | 37.10 | — |
| — | 10.60 | 14.30 | 12.45 | +0.38 | 98.9% | 215 | 98.9% | -0.62 | 37.10 | 35.35 | 38.85 | — |
| — | 9.40 | 12.20 | 10.80 | +0.35 | 98.9% | 220 | 98.9% | -0.65 | 40.80 | 39.05 | 42.55 | — |
| — | 8.05 | 11.75 | 9.90 | +0.32 | 99.0% | 225 | 99.0% | -0.68 | 44.75 | 43.15 | 46.35 | — |
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.