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 | |
| — | 50.25 | 51.10 | 50.67 | +1.00 | 54.1% | 140 | 54.1% | -0.00 | — | — | 0.23 | — |
| — | 45.20 | 47.15 | 46.17 | +1.00 | 51.2% | 145 | 51.2% | -0.00 | — | — | 0.23 | — |
| — | 40.20 | 41.95 | 41.08 | +1.00 | 48.4% | 150 | 48.4% | -0.00 | — | — | 0.16 | — |
| — | 35.20 | 37.45 | 36.33 | +0.99 | 45.8% | 155 | 45.8% | -0.01 | — | — | 0.28 | — |
| — | 30.30 | 32.10 | 31.20 | +0.98 | 43.5% | 160 | 43.5% | -0.02 | 0.18 | 0.06 | 0.30 | — |
| — | 25.00 | 27.35 | 26.18 | +0.97 | 41.5% | 165 | 41.5% | -0.03 | 0.26 | 0.15 | 0.36 | — |
| — | 23.00 | 25.25 | 24.12 | +0.95 | 40.6% | 167.5 | 40.6% | -0.05 | 0.37 | 0.17 | 0.57 | — |
| — | 20.65 | 22.60 | 21.62 | +0.94 | 39.8% | 170 | 39.8% | -0.07 | 0.43 | 0.32 | 0.54 | — |
| — | 18.30 | 20.25 | 19.27 | +0.91 | 39.0% | 172.5 | 39.0% | -0.09 | 0.60 | 0.49 | 0.71 | — |
| — | 16.05 | 18.15 | 17.10 | +0.88 | 38.4% | 175 | 38.4% | -0.12 | 0.87 | 0.77 | 0.97 | — |
| — | 13.85 | 15.70 | 14.78 | +0.85 | 37.8% | 177.5 | 37.8% | -0.16 | 1.18 | 1.03 | 1.33 | — |
| — | 12.05 | 13.65 | 12.85 | +0.80 | 37.3% | 180 | 37.3% | -0.21 | 1.55 | 1.32 | 1.78 | — |
| — | 9.80 | 11.45 | 10.62 | +0.74 | 36.8% | 182.5 | 36.8% | -0.26 | 2.34 | 2.22 | 2.46 | — |
| — | 8.10 | 9.70 | 8.90 | +0.68 | 36.4% | 185 | 36.4% | -0.33 | 2.96 | 2.77 | 3.15 | — |
| — | 6.85 | 7.50 | 7.17 | +0.61 | 36.1% | 187.5 | 36.1% | -0.40 | 3.90 | 3.60 | 4.20 | — |
| — | 5.45 | 6.05 | 5.75 | +0.53 | 35.9% | 190 | 35.9% | -0.47 | 4.97 | 4.60 | 5.35 | — |
| — | 4.35 | 4.95 | 4.65 | +0.46 | 35.7% | 192.5 | 35.7% | -0.55 | 6.28 | 5.95 | 6.60 | — |
| — | 3.35 | 3.85 | 3.60 | +0.39 | 35.6% | 195 | 35.6% | -0.62 | 7.80 | 7.35 | 8.25 | — |
| — | 2.50 | 2.90 | 2.70 | +0.32 | 35.6% | 197.5 | 35.6% | -0.69 | 9.62 | 8.40 | 10.85 | — |
| — | 1.85 | 2.16 | 2.00 | +0.26 | 35.7% | 200 | 35.7% | -0.75 | 11.40 | 10.85 | 11.95 | — |
| — | 1.32 | 1.57 | 1.45 | +0.20 | 35.8% | 202.5 | 35.8% | -0.80 | 13.30 | 12.05 | 14.55 | — |
| — | 0.94 | 1.18 | 1.06 | +0.16 | 36.0% | 205 | 36.0% | -0.85 | 15.03 | 13.80 | 16.25 | — |
| — | 0.54 | 0.98 | 0.76 | +0.12 | 36.3% | 207.5 | 36.3% | -0.89 | 17.55 | 16.30 | 18.80 | — |
| — | 0.46 | 0.61 | 0.54 | +0.09 | 36.6% | 210 | 36.6% | -0.92 | 20.23 | 19.30 | 21.15 | — |
| — | 0.32 | 0.48 | 0.40 | +0.07 | 37.0% | 212.5 | 37.0% | -0.94 | 22.25 | 21.10 | 23.40 | — |
| — | 0.23 | 0.39 | 0.31 | +0.05 | 37.4% | 215 | 37.4% | -0.96 | 24.60 | 23.40 | 25.80 | — |
| — | 0.01 | 0.39 | 0.20 | +0.04 | 38.0% | 217.5 | 38.0% | -0.97 | 27.00 | 25.80 | 28.20 | — |
| — | 0.16 | 0.20 | 0.18 | +0.03 | 38.5% | 220 | 38.5% | -0.98 | 29.40 | 28.10 | 30.70 | — |
| — | 0.10 | 0.32 | 0.21 | +0.02 | 39.1% | 222.5 | 39.1% | -0.99 | 32.00 | 30.80 | 33.20 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 39.8% | 225 | 39.8% | -1.00 | 34.23 | 32.80 | 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.