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 | |
| — | 36.00 | 39.25 | 37.62 | +0.97 | 84.6% | 152.5 | 84.6% | -0.03 | 0.22 | 0.16 | 0.28 | — |
| — | 33.55 | 36.55 | 35.05 | +0.97 | 82.6% | 155 | 82.6% | -0.03 | 0.34 | 0.21 | 0.47 | — |
| — | 31.10 | 34.40 | 32.75 | +0.96 | 80.7% | 157.5 | 80.7% | -0.04 | 0.41 | 0.25 | 0.56 | — |
| — | 29.25 | 31.85 | 30.55 | +0.95 | 79.1% | 160 | 79.1% | -0.05 | 0.42 | 0.35 | 0.50 | — |
| — | 26.35 | 29.95 | 28.15 | +0.94 | 77.7% | 162.5 | 77.7% | -0.06 | 0.57 | 0.55 | 0.60 | — |
| — | 24.55 | 27.15 | 25.85 | +0.92 | 76.7% | 165 | 76.7% | -0.08 | 0.77 | 0.75 | 0.78 | — |
| — | 22.40 | 25.05 | 23.73 | +0.90 | 76.0% | 167.5 | 76.0% | -0.10 | 1.03 | 1.00 | 1.06 | — |
| — | 19.65 | 22.90 | 21.27 | +0.87 | 75.6% | 170 | 75.6% | -0.13 | 1.35 | 1.31 | 1.40 | — |
| — | 18.50 | 19.80 | 19.15 | +0.84 | 75.3% | 172.5 | 75.3% | -0.16 | 1.76 | 1.73 | 1.79 | — |
| — | 16.70 | 18.80 | 17.75 | +0.80 | 75.1% | 175 | 75.1% | -0.20 | 2.27 | 2.25 | 2.30 | — |
| — | 15.15 | 15.85 | 15.50 | +0.77 | 74.9% | 177.5 | 74.9% | -0.23 | 2.88 | 2.79 | 2.98 | — |
| — | 13.50 | 13.95 | 13.72 | +0.72 | 74.6% | 180 | 74.6% | -0.28 | 3.67 | 3.55 | 3.80 | — |
| — | 12.00 | 12.25 | 12.12 | +0.68 | 74.5% | 182.5 | 74.5% | -0.32 | 4.53 | 4.30 | 4.75 | — |
| — | 10.35 | 10.70 | 10.53 | +0.63 | 74.5% | 185 | 74.5% | -0.37 | 5.45 | 5.30 | 5.60 | — |
| — | 9.05 | 9.35 | 9.20 | +0.58 | 74.7% | 187.5 | 74.7% | -0.42 | 6.55 | 6.35 | 6.75 | — |
| — | 7.90 | 8.15 | 8.03 | — | — | 190 | 75.0% | -0.47 | 7.85 | 7.70 | 8.00 | — |
| — | 6.75 | 7.00 | 6.88 | +0.48 | 75.4% | 192.5 | 75.4% | -0.52 | 9.28 | 9.00 | 9.55 | — |
| — | 5.80 | 6.00 | 5.90 | — | — | 195 | 75.8% | -0.57 | 10.80 | 10.60 | 11.00 | — |
| — | 4.95 | 5.10 | 5.03 | +0.38 | 76.3% | 197.5 | 76.3% | -0.62 | 12.47 | 12.30 | 12.65 | — |
| — | 4.20 | 4.35 | 4.28 | +0.34 | 76.8% | 200 | — | — | 14.12 | 13.95 | 14.30 | — |
| — | 3.50 | 3.75 | 3.62 | +0.30 | 77.3% | 202.5 | 77.3% | -0.70 | 16.15 | 15.70 | 16.60 | — |
| — | 2.99 | 3.15 | 3.07 | +0.26 | 77.8% | 205 | 77.8% | -0.74 | 18.02 | 17.60 | 18.45 | — |
| — | 2.50 | 2.65 | 2.58 | +0.23 | 78.4% | 207.5 | — | — | 19.98 | 19.55 | 20.40 | — |
| — | 2.10 | 2.23 | 2.17 | +0.20 | 79.0% | 210 | 79.0% | -0.80 | 21.85 | 20.60 | 23.10 | — |
| — | 1.78 | 1.89 | 1.83 | +0.17 | 79.6% | 212.5 | 79.6% | -0.83 | 24.62 | 23.15 | 26.10 | — |
| — | 1.48 | 1.58 | 1.53 | +0.15 | 80.2% | 215 | 80.2% | -0.85 | 26.85 | 25.35 | 28.35 | — |
| — | 1.23 | 1.30 | 1.26 | +0.13 | 80.9% | 217.5 | 80.9% | -0.88 | 29.07 | 27.55 | 30.60 | — |
| — | 1.04 | 1.12 | 1.08 | +0.11 | 81.7% | 220 | 81.7% | -0.89 | 31.38 | 29.90 | 32.85 | — |
| — | 0.86 | 0.96 | 0.91 | +0.09 | 82.5% | 222.5 | 82.5% | -0.91 | 33.73 | 32.25 | 35.20 | — |
| — | 0.73 | 0.80 | 0.77 | +0.08 | 83.3% | 225 | 83.3% | -0.92 | 35.92 | 34.30 | 37.55 | — |
| — | 0.60 | 0.67 | 0.64 | +0.07 | 84.2% | 227.5 | 84.2% | -0.93 | 38.40 | 36.90 | 39.90 | — |
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.