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 | |
| — | 64.30 | 67.65 | 65.97 | +0.81 | 85.5% | 140 | 85.5% | -0.19 | 13.47 | 11.85 | 15.10 | — |
| 0 | 61.25 | 64.55 | 62.90 | +0.79 | 85.4% | 145 | 85.4% | -0.21 | 15.32 | 13.65 | 17.00 | 0 |
| 0 | 58.30 | 61.40 | 59.85 | +0.77 | 85.3% | 150 | 85.3% | -0.23 | 17.88 | 16.50 | 19.25 | 41 |
| — | 55.45 | 58.35 | 56.90 | +0.75 | 85.2% | 155 | 85.2% | -0.25 | 19.85 | 18.55 | 21.15 | — |
| — | 52.75 | 56.10 | 54.42 | +0.73 | 85.2% | 160 | 85.2% | -0.27 | 22.02 | 20.30 | 23.75 | — |
| — | 50.05 | 53.00 | 51.52 | +0.71 | 85.1% | 165 | 85.1% | -0.29 | 24.62 | 23.25 | 26.00 | — |
| — | 47.55 | 50.95 | 49.25 | — | — | 170 | — | — | 27.00 | 25.55 | 28.45 | — |
| — | 45.50 | 48.15 | 46.83 | — | — | 175 | — | — | 29.60 | 28.25 | 30.95 | — |
| — | 42.90 | 46.05 | 44.48 | +0.66 | 84.9% | 180 | 84.9% | -0.35 | 32.17 | 30.70 | 33.65 | — |
| — | 41.00 | 43.65 | 42.33 | +0.64 | 84.9% | 185 | 84.9% | -0.37 | 35.02 | 33.65 | 36.40 | — |
| — | 39.00 | 41.50 | 40.25 | +0.62 | 84.9% | 190 | 84.9% | -0.39 | 37.90 | 36.50 | 39.30 | — |
| — | 36.90 | 39.80 | 38.35 | +0.60 | 84.9% | 195 | 84.9% | -0.41 | 40.88 | 39.45 | 42.30 | — |
| — | 34.85 | 37.70 | 36.27 | +0.58 | 84.9% | 200 | 84.9% | -0.43 | 43.95 | 42.55 | 45.35 | — |
| — | 31.35 | 35.00 | 33.17 | +0.54 | 85.0% | 210 | 85.0% | -0.46 | 50.40 | 49.00 | 51.80 | — |
| — | 28.25 | 31.25 | 29.75 | +0.51 | 85.1% | 220 | 85.1% | -0.50 | 57.05 | 55.55 | 58.55 | — |
| — | 25.65 | 28.30 | 26.98 | +0.47 | 85.2% | 230 | 85.2% | -0.53 | 64.38 | 62.80 | 65.95 | — |
| — | 23.15 | 25.75 | 24.45 | +0.44 | 85.3% | 240 | 85.3% | -0.57 | 71.58 | 70.05 | 73.10 | — |
| — | 20.60 | 23.55 | 22.07 | +0.41 | 85.4% | 250 | 85.4% | -0.60 | 79.30 | 77.55 | 81.05 | — |
| — | 18.50 | 22.25 | 20.38 | — | — | 260 | 85.5% | -0.63 | 87.30 | 85.65 | 88.95 | — |
| — | 16.90 | 20.45 | 18.68 | +0.36 | 85.6% | 270 | 85.6% | -0.66 | 95.38 | 93.70 | 97.05 | — |
| — | — | — | — | — | — | 280 | — | — | — | — | — | — |
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.