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 | |
| — | 50.55 | 52.70 | 51.62 | +0.97 | 39.4% | 140 | 39.4% | -0.04 | 0.44 | 0.30 | 0.58 | — |
| — | 45.75 | 47.80 | 46.77 | +0.96 | 38.0% | 145 | 38.0% | -0.05 | 0.67 | 0.62 | 0.71 | — |
| — | 41.05 | 43.20 | 42.12 | +0.94 | 36.7% | 150 | 36.7% | -0.07 | 0.94 | 0.82 | 1.05 | — |
| — | 36.50 | 38.70 | 37.60 | +0.92 | 35.6% | 155 | 35.6% | -0.09 | 1.42 | 1.21 | 1.62 | — |
| — | 32.00 | 34.20 | 33.10 | +0.88 | 34.6% | 160 | 34.6% | -0.12 | 1.83 | 1.62 | 2.04 | — |
| — | 27.75 | 29.85 | 28.80 | +0.85 | 33.7% | 165 | 33.7% | -0.16 | 2.57 | 2.48 | 2.66 | — |
| — | 23.70 | 25.40 | 24.55 | +0.80 | 33.0% | 170 | 33.0% | -0.20 | 3.45 | 3.20 | 3.70 | — |
| — | 19.85 | 21.75 | 20.80 | +0.75 | 32.3% | 175 | 32.3% | -0.26 | 4.72 | 4.55 | 4.90 | — |
| — | 16.85 | 17.60 | 17.23 | +0.68 | 31.7% | 180 | 31.7% | -0.32 | 6.22 | 5.95 | 6.50 | — |
| — | 13.45 | 14.45 | 13.95 | +0.62 | 31.3% | 185 | 31.3% | -0.39 | 8.12 | 7.90 | 8.35 | — |
| — | 11.10 | 11.85 | 11.47 | +0.54 | 30.8% | 190 | 30.8% | -0.47 | 10.35 | 10.05 | 10.65 | — |
| — | 8.75 | 9.40 | 9.07 | +0.47 | 30.5% | 195 | 30.5% | -0.54 | 12.90 | 12.50 | 13.30 | — |
| — | 6.75 | 7.20 | 6.97 | +0.40 | 30.2% | 200 | 30.2% | -0.62 | 15.68 | 15.00 | 16.35 | — |
| — | 3.80 | 4.15 | 3.98 | +0.26 | 29.9% | 210 | 29.9% | -0.76 | 22.93 | 22.25 | 23.60 | — |
| — | 2.06 | 2.32 | 2.19 | +0.17 | 29.7% | 220 | 29.7% | -0.86 | 31.38 | 30.05 | 32.70 | — |
| — | 1.05 | 1.26 | 1.16 | +0.10 | 29.8% | 230 | 29.8% | -0.93 | 40.50 | 39.25 | 41.75 | — |
| — | 0.39 | 0.77 | 0.58 | +0.06 | 30.0% | 240 | 30.0% | -0.96 | 49.90 | 48.50 | 51.30 | — |
| — | 0.25 | 0.38 | 0.32 | +0.03 | 30.4% | 250 | 30.4% | -0.98 | 60.17 | 58.65 | 61.70 | — |
| — | 0.11 | 0.39 | 0.25 | — | — | 260 | — | — | 69.90 | 68.55 | 71.25 | — |
| — | 0.07 | 0.18 | 0.12 | — | — | 270 | — | — | 79.78 | 78.40 | 81.15 | — |
| — | — | 0.29 | — | — | — | 280 | — | — | 89.85 | 88.35 | 91.35 | — |
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.