Spot 190.42
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.50 | 51.85 | 50.67 | +1.00 | 57.0% | 140 | 57.0% | -0.00 | — | — | 2.13 | — |
| — | 45.05 | 46.90 | 45.98 | +1.00 | 53.9% | 145 | 53.9% | -0.00 | — | — | 2.13 | — |
| — | 40.05 | 41.90 | 40.98 | +1.00 | 50.6% | 150 | 50.6% | -0.00 | — | — | 0.24 | — |
| — | 35.00 | 36.90 | 35.95 | +1.00 | 47.2% | 155 | 47.2% | -0.00 | — | — | 0.40 | — |
| — | 29.90 | 31.95 | 30.93 | +1.00 | 43.9% | 160 | 43.9% | -0.00 | — | — | 2.13 | — |
| — | 25.10 | 27.25 | 26.18 | +1.00 | 40.7% | 165 | 40.7% | -0.00 | — | — | 0.12 | — |
| — | 22.60 | 24.45 | 23.52 | +0.99 | 39.0% | 167.5 | 39.0% | -0.01 | — | — | 0.12 | — |
| — | 20.10 | 21.95 | 21.02 | +0.99 | 37.3% | 170 | 37.3% | -0.01 | — | — | 0.21 | — |
| — | 17.65 | 19.95 | 18.80 | +0.98 | 35.7% | 172.5 | 35.7% | -0.02 | — | — | 0.31 | — |
| — | 14.80 | 17.50 | 16.15 | +0.97 | 34.0% | 175 | 34.0% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 12.75 | 14.45 | 13.60 | +0.95 | 32.4% | 177.5 | 32.4% | -0.06 | 0.22 | 0.10 | 0.34 | — |
| — | 10.00 | 12.15 | 11.07 | +0.91 | 31.1% | 180 | 31.1% | -0.09 | 0.35 | 0.23 | 0.47 | — |
| — | 8.05 | 10.00 | 9.03 | +0.86 | 30.0% | 182.5 | 30.0% | -0.14 | 0.53 | 0.46 | 0.60 | — |
| — | 5.95 | 7.65 | 6.80 | +0.77 | 29.3% | 185 | 29.3% | -0.23 | 1.03 | 0.87 | 1.19 | — |
| — | 4.50 | 5.75 | 5.12 | +0.67 | 28.9% | 187.5 | 28.9% | -0.34 | 1.69 | 1.48 | 1.90 | — |
| — | 3.05 | 3.65 | 3.35 | +0.54 | 28.7% | 190 | 28.7% | -0.47 | 2.71 | 2.53 | 2.90 | — |
| — | 1.85 | 2.42 | 2.13 | +0.41 | 28.7% | 192.5 | 28.7% | -0.59 | 3.95 | 3.45 | 4.45 | — |
| — | 1.11 | 1.35 | 1.23 | +0.29 | 28.8% | 195 | 28.8% | -0.72 | 5.42 | 4.80 | 6.05 | — |
| — | 0.58 | 0.82 | 0.70 | +0.19 | 28.9% | 197.5 | 28.9% | -0.81 | 7.35 | 6.55 | 8.15 | — |
| — | 0.30 | 0.47 | 0.39 | +0.12 | 29.0% | 200 | 29.0% | -0.89 | 9.70 | 8.40 | 11.00 | — |
| — | 0.13 | 0.24 | 0.18 | +0.07 | 29.2% | 202.5 | 29.2% | -0.94 | 11.90 | 10.85 | 12.95 | — |
| — | 0.06 | 0.13 | 0.10 | +0.04 | 29.4% | 205 | 29.4% | -0.97 | 14.32 | 12.95 | 15.70 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 29.7% | 207.5 | 29.7% | -0.99 | 16.98 | 15.80 | 18.15 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 30.0% | 210 | 30.0% | -1.00 | 19.48 | 18.30 | 20.65 | — |
| — | — | 0.30 | — | +0.00 | 30.4% | 212.5 | 30.4% | -1.00 | 21.95 | 20.75 | 23.15 | — |
| — | — | 0.30 | — | +0.00 | 30.9% | 215 | 30.9% | -1.00 | 24.32 | 23.00 | 25.65 | — |
| — | — | 0.97 | — | +0.00 | 31.4% | 217.5 | 31.4% | -1.00 | 26.93 | 25.55 | 28.30 | — |
| — | — | 0.10 | — | +0.00 | 32.1% | 220 | 32.1% | -1.00 | 29.43 | 28.20 | 30.65 | — |
| — | — | 0.27 | — | +0.00 | 32.7% | 222.5 | 32.7% | -1.00 | 31.95 | 30.75 | 33.15 | — |
| — | — | 0.43 | — | +0.00 | 33.5% | 225 | 33.5% | -1.00 | 34.45 | 33.25 | 35.65 | — |
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.