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 | |
| — | 36.70 | 39.80 | 38.25 | +0.94 | 76.9% | 152.5 | 76.9% | -0.06 | 0.80 | 0.77 | 0.83 | — |
| — | 34.35 | 37.30 | 35.83 | +0.93 | 76.2% | 155 | 76.2% | -0.07 | 0.99 | 0.97 | 1.01 | — |
| — | 32.15 | 35.65 | 33.90 | +0.91 | 75.6% | 157.5 | 75.6% | -0.09 | 1.22 | 1.17 | 1.27 | — |
| — | 30.35 | 32.30 | 31.32 | +0.89 | 75.2% | 160 | 75.2% | -0.11 | 1.50 | 1.45 | 1.56 | — |
| — | 27.80 | 31.10 | 29.45 | +0.88 | 74.9% | 162.5 | 74.9% | -0.13 | 1.87 | 1.79 | 1.95 | — |
| — | 26.90 | 28.65 | 27.77 | +0.85 | 74.6% | 165 | 74.6% | -0.15 | 2.27 | 2.21 | 2.34 | — |
| — | 23.90 | 26.55 | 25.23 | +0.83 | 74.4% | 167.5 | 74.4% | -0.17 | 2.73 | 2.65 | 2.80 | — |
| — | 22.25 | 24.55 | 23.40 | +0.80 | 74.3% | 170 | 74.3% | -0.20 | 3.27 | 3.15 | 3.40 | — |
| — | 21.25 | 21.95 | 21.60 | +0.77 | 74.2% | 172.5 | 74.2% | -0.23 | 3.90 | 3.80 | 4.00 | — |
| — | 19.60 | 20.30 | 19.95 | +0.74 | 74.2% | 175 | 74.2% | -0.26 | 4.62 | 4.50 | 4.75 | — |
| — | 17.95 | 18.50 | 18.23 | +0.71 | 74.2% | 177.5 | 74.2% | -0.29 | 5.50 | 5.40 | 5.60 | — |
| — | 16.50 | 16.90 | 16.70 | +0.68 | 74.3% | 180 | 74.3% | -0.32 | 6.45 | 6.35 | 6.55 | — |
| — | — | — | — | — | — | 182.5 | — | — | — | — | — | — |
| — | 13.55 | 13.90 | 13.72 | +0.61 | 74.4% | 185 | 74.4% | -0.39 | 8.55 | 8.40 | 8.70 | — |
| — | 12.30 | 12.65 | 12.47 | +0.57 | 74.5% | 187.5 | 74.5% | -0.43 | 9.80 | 9.65 | 9.95 | — |
| — | 11.10 | 11.40 | 11.25 | +0.54 | 74.6% | 190 | 74.6% | -0.47 | 11.07 | 10.85 | 11.30 | — |
| — | 10.00 | 10.35 | 10.18 | +0.50 | 74.8% | 192.5 | 74.8% | -0.50 | 12.38 | 12.20 | 12.55 | — |
| — | 8.90 | 9.20 | 9.05 | +0.46 | 75.0% | 195 | 75.0% | -0.54 | 13.80 | 13.65 | 13.95 | — |
| — | 7.90 | 8.25 | 8.07 | +0.43 | 75.2% | 197.5 | 75.2% | -0.57 | 15.40 | 15.10 | 15.70 | — |
| — | 7.20 | 7.35 | 7.28 | +0.40 | 75.5% | 200 | 75.5% | -0.60 | 17.05 | 16.85 | 17.25 | — |
| — | 6.35 | 6.65 | 6.50 | +0.37 | 75.8% | 202.5 | 75.8% | -0.63 | 18.70 | 18.45 | 18.95 | — |
| — | 5.65 | 5.95 | 5.80 | +0.34 | 76.1% | 205 | 76.1% | -0.66 | 20.52 | 20.35 | 20.70 | — |
| — | 5.10 | 5.30 | 5.20 | +0.31 | 76.5% | 207.5 | 76.5% | -0.69 | 22.45 | 22.15 | 22.75 | — |
| — | 4.50 | 4.70 | 4.60 | +0.28 | 76.9% | 210 | 76.9% | -0.72 | 24.32 | 24.00 | 24.65 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 215 | — | — | — | — | — | — |
| — | 2.91 | 3.00 | 2.96 | +0.20 | 78.8% | 220 | 78.8% | -0.81 | 32.83 | 31.05 | 34.60 | — |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
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.