Spot 190.17
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.10 | 51.35 | 50.23 | +1.00 | 55.6% | 140 | 55.6% | +0.00 | — | — | 2.13 | — |
| — | 44.05 | 47.15 | 45.60 | +1.00 | 53.3% | 145 | 53.3% | +0.00 | — | — | 2.08 | — |
| — | 39.05 | 41.35 | 40.20 | +1.00 | 50.8% | 150 | 50.8% | -0.00 | — | — | 0.04 | — |
| — | 34.05 | 36.35 | 35.20 | +1.00 | 48.1% | 155 | 48.1% | -0.00 | — | — | 0.38 | — |
| — | 29.10 | 31.35 | 30.23 | +1.00 | 45.5% | 160 | 45.5% | -0.00 | — | — | 0.08 | — |
| — | 23.35 | 27.30 | 25.32 | +1.00 | 43.0% | 165 | 43.0% | -0.00 | — | — | 0.11 | — |
| — | 21.60 | 24.40 | 23.00 | +1.00 | 41.9% | 167.5 | 41.9% | -0.00 | — | — | 0.12 | — |
| — | 19.10 | 21.40 | 20.25 | +1.00 | 40.8% | 170 | — | — | — | — | 0.10 | — |
| — | 16.60 | 19.50 | 18.05 | — | — | 172.5 | — | — | — | — | 0.12 | — |
| — | 14.25 | 16.60 | 15.43 | — | — | 175 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 12.20 | 13.95 | 13.07 | — | — | 177.5 | 37.2% | -0.04 | 0.18 | 0.08 | 0.28 | — |
| — | 10.10 | 11.50 | 10.80 | — | — | 180 | — | — | 0.21 | 0.16 | 0.26 | — |
| — | 7.95 | 8.80 | 8.38 | +0.88 | 34.4% | 182.5 | 34.4% | -0.12 | 0.36 | 0.30 | 0.43 | — |
| — | 5.85 | 6.95 | 6.40 | +0.79 | 33.2% | 185 | 33.2% | -0.21 | 0.69 | 0.62 | 0.75 | — |
| — | 3.70 | 4.40 | 4.05 | +0.67 | 32.2% | 187.5 | 32.2% | -0.33 | 1.36 | 1.23 | 1.50 | — |
| — | 2.48 | 2.87 | 2.67 | +0.52 | 31.5% | 190 | 31.5% | -0.48 | 2.28 | 2.16 | 2.40 | — |
| — | 1.36 | 1.58 | 1.47 | +0.37 | 31.0% | 192.5 | 31.0% | -0.63 | 4.03 | 3.55 | 4.50 | — |
| — | 0.70 | 0.83 | 0.77 | +0.23 | 30.9% | 195 | 30.9% | -0.77 | 5.53 | 5.15 | 5.90 | — |
| — | 0.30 | 0.48 | 0.39 | +0.13 | 31.0% | 197.5 | 31.0% | -0.88 | 7.72 | 6.70 | 8.75 | — |
| — | 0.09 | 0.20 | 0.14 | +0.06 | 31.1% | 200 | 31.1% | -0.94 | 9.57 | 8.95 | 10.20 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 31.3% | 202.5 | 31.3% | -0.98 | 12.03 | 11.35 | 12.70 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 31.5% | 205 | 31.5% | -1.00 | 14.80 | 13.55 | 16.05 | — |
| — | — | 0.06 | — | +0.00 | 31.7% | 207.5 | 31.7% | -1.00 | 17.27 | 16.05 | 18.50 | — |
| — | — | 0.08 | — | +0.00 | 32.0% | 210 | 32.0% | -1.00 | 19.80 | 18.55 | 21.05 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 212.5 | 32.3% | -1.00 | 22.15 | 20.75 | 23.55 | — |
| — | — | 0.06 | — | +0.00 | 32.7% | 215 | 32.7% | -1.00 | 24.95 | 24.00 | 25.90 | — |
| — | — | 0.33 | — | +0.00 | 33.2% | 217.5 | 33.2% | -1.00 | 27.43 | 26.30 | 28.55 | — |
| — | — | 0.10 | — | +0.00 | 33.7% | 220 | 33.7% | -1.00 | 29.65 | 28.25 | 31.05 | — |
| — | — | 0.17 | — | +0.00 | 34.4% | 222.5 | 34.4% | -1.00 | 32.42 | 31.30 | 33.55 | — |
| — | — | 0.34 | — | +0.00 | 35.1% | 225 | 35.1% | -1.00 | 34.73 | 33.40 | 36.05 | — |
| — | — | 0.33 | — | +0.00 | 36.8% | 230 | 36.8% | -1.00 | 39.75 | 38.45 | 41.05 | — |
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.