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 | |
| — | 49.15 | 51.55 | 50.35 | +1.00 | 53.2% | 140 | 53.2% | -0.00 | — | — | 0.23 | — |
| — | 44.20 | 46.50 | 45.35 | +1.00 | 51.1% | 145 | 51.1% | -0.00 | — | — | 0.23 | — |
| — | 39.20 | 41.50 | 40.35 | +1.00 | 49.1% | 150 | 49.1% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 34.25 | 36.60 | 35.42 | +0.99 | 47.0% | 155 | 47.0% | -0.01 | — | — | 0.13 | — |
| — | 29.35 | 31.70 | 30.52 | +0.99 | 45.0% | 160 | 45.0% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 25.25 | 26.95 | 26.10 | +0.97 | 43.2% | 165 | 43.2% | -0.03 | 0.14 | 0.05 | 0.23 | — |
| — | 21.90 | 24.60 | 23.25 | +0.96 | 42.3% | 167.5 | 42.3% | -0.04 | 0.26 | 0.06 | 0.45 | — |
| — | 20.40 | 21.75 | 21.07 | +0.95 | 41.5% | 170 | 41.5% | -0.05 | 0.41 | 0.24 | 0.57 | — |
| — | 17.10 | 19.60 | 18.35 | +0.92 | 40.7% | 172.5 | 40.7% | -0.08 | 0.47 | 0.34 | 0.61 | — |
| — | 15.80 | 17.50 | 16.65 | +0.90 | 40.0% | 175 | 40.0% | -0.10 | 0.65 | 0.61 | 0.69 | — |
| — | 12.60 | 14.80 | 13.70 | +0.86 | 39.4% | 177.5 | 39.4% | -0.14 | 1.02 | 0.81 | 1.24 | — |
| 124 | 11.50 | 12.60 | 12.05 | +0.81 | 38.9% | 180 | 38.9% | -0.19 | 1.34 | 1.20 | 1.49 | 1,244 |
| 6 | 9.55 | 10.40 | 9.97 | +0.75 | 38.4% | 182.5 | 38.4% | -0.25 | 1.88 | 1.70 | 2.05 | — |
| — | 7.10 | 8.55 | 7.83 | +0.68 | 38.0% | 185 | 38.0% | -0.32 | 2.58 | 2.47 | 2.69 | — |
| — | 6.25 | 6.75 | 6.50 | +0.61 | 37.6% | 187.5 | 37.6% | -0.39 | 3.50 | 3.35 | 3.65 | — |
| — | 4.85 | 5.20 | 5.03 | +0.53 | 37.3% | 190 | 37.3% | -0.47 | 4.60 | 4.45 | 4.75 | — |
| — | 3.70 | 4.25 | 3.98 | +0.45 | 37.1% | 192.5 | 37.1% | -0.56 | 5.95 | 5.75 | 6.15 | — |
| — | 2.77 | 3.10 | 2.94 | +0.37 | 37.0% | 195 | 37.0% | -0.63 | 7.40 | 7.10 | 7.70 | — |
| — | 2.01 | 2.25 | 2.13 | +0.29 | 37.0% | 197.5 | 37.0% | -0.71 | 9.38 | 8.85 | 9.90 | — |
| — | 1.45 | 1.66 | 1.55 | +0.23 | 37.0% | 200 | 37.0% | -0.77 | 11.07 | 10.40 | 11.75 | — |
| — | 1.02 | 1.25 | 1.14 | +0.18 | 37.1% | 202.5 | 37.1% | -0.83 | 12.82 | 12.15 | 13.50 | — |
| — | 0.69 | 0.87 | 0.78 | +0.13 | 37.3% | 205 | 37.3% | -0.87 | 15.47 | 14.45 | 16.50 | — |
| — | 0.26 | 0.66 | 0.46 | — | — | 207.5 | — | — | 17.77 | 16.60 | 18.95 | — |
| — | 0.35 | 0.46 | 0.41 | — | — | 210 | — | — | 20.12 | 19.05 | 21.20 | — |
| — | 0.14 | 0.53 | 0.34 | — | — | 212.5 | — | — | 22.40 | 21.10 | 23.70 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 38.0% | 215 | — | — | 24.82 | 23.50 | 26.15 | — |
| — | 0.01 | 0.38 | 0.20 | — | — | 217.5 | — | — | 27.43 | 26.25 | 28.60 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 41.4% | 220 | — | — | 29.77 | 28.50 | 31.05 | — |
| — | — | 0.20 | — | +0.02 | 42.5% | 222.5 | — | — | 32.25 | 30.95 | 33.55 | — |
| — | — | 0.29 | — | — | — | 225 | — | — | 34.65 | 33.25 | 36.05 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 230 | — | — | 39.88 | 38.70 | 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.