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 | |
| — | 52.65 | 54.65 | 53.65 | — | — | 140 | — | — | 2.00 | 1.84 | 2.15 | — |
| — | 48.25 | 50.30 | 49.27 | — | — | 145 | — | — | 2.52 | 2.16 | 2.89 | — |
| — | 43.70 | 46.40 | 45.05 | — | — | 150 | — | — | 3.20 | 2.80 | 3.60 | — |
| — | 39.75 | 41.90 | 40.83 | — | — | 155 | — | — | 3.85 | 3.65 | 4.05 | — |
| — | 35.75 | 38.00 | 36.88 | — | — | 160 | — | — | 4.78 | 4.55 | 5.00 | — |
| — | 31.95 | 34.25 | 33.10 | — | — | 165 | — | — | 5.88 | 5.65 | 6.10 | — |
| — | 28.30 | 30.35 | 29.32 | — | — | 170 | — | — | 6.97 | 6.55 | 7.40 | — |
| — | 24.85 | 26.65 | 25.75 | — | — | 175 | — | — | 8.80 | 8.60 | 9.00 | — |
| — | 21.65 | 23.40 | 22.52 | — | — | 180 | — | — | 10.53 | 10.10 | 10.95 | — |
| — | 19.30 | 20.10 | 19.70 | — | — | 185 | 31.6% | -0.39 | 12.45 | 12.00 | 12.90 | — |
| — | 16.60 | 17.45 | 17.02 | +0.56 | 31.2% | 190 | 31.2% | -0.45 | 14.65 | 14.10 | 15.20 | — |
| — | 14.35 | 14.75 | 14.55 | +0.52 | 30.9% | 195 | 30.9% | -0.50 | 17.62 | 17.40 | 17.85 | — |
| — | 12.25 | 12.75 | 12.50 | +0.47 | 30.6% | 200 | 30.6% | -0.55 | 20.23 | 19.70 | 20.75 | — |
| — | 8.65 | 9.15 | 8.90 | +0.37 | 30.2% | 210 | 30.2% | -0.65 | 26.90 | 25.65 | 28.15 | — |
| — | 6.00 | 6.40 | 6.20 | +0.28 | 29.9% | 220 | 29.9% | -0.74 | 34.05 | 33.40 | 34.70 | — |
| — | 4.00 | 4.45 | 4.22 | +0.22 | 29.8% | 230 | 29.8% | -0.82 | 42.30 | 41.05 | 43.55 | — |
| — | 2.49 | 3.15 | 2.82 | +0.16 | 29.8% | 240 | 29.8% | -0.88 | 51.10 | 50.20 | 52.00 | — |
| — | 1.77 | 2.15 | 1.96 | +0.12 | 29.9% | 250 | 29.9% | -0.93 | 60.38 | 59.10 | 61.65 | — |
| — | 1.02 | 1.52 | 1.27 | +0.08 | 30.1% | 260 | 30.1% | -0.96 | 70.05 | 68.85 | 71.25 | — |
| — | 0.67 | 1.05 | 0.86 | +0.06 | 30.3% | 270 | 30.3% | -0.98 | 80.10 | 78.60 | 81.60 | — |
| — | 0.39 | 0.81 | 0.60 | +0.04 | 30.6% | 280 | 30.6% | -0.99 | 89.92 | 88.30 | 91.55 | — |
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.