Spot 190.07
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.30 | 40.85 | 40.08 | +1.00 | 56.4% | 150 | 56.4% | -0.00 | — | — | 0.08 | — |
| — | 33.90 | 35.40 | 34.65 | +1.00 | 55.3% | 155 | 55.3% | -0.00 | — | — | 0.54 | — |
| — | 28.85 | 30.70 | 29.77 | +1.00 | 54.9% | 160 | 54.9% | -0.00 | — | — | 0.05 | — |
| — | 24.05 | 25.55 | 24.80 | +0.99 | 54.8% | 165 | — | — | — | — | 0.08 | — |
| — | 21.45 | 23.35 | 22.40 | — | — | 167.5 | — | — | 0.09 | 0.03 | 0.14 | — |
| — | 19.05 | 20.80 | 19.93 | +0.98 | 54.5% | 170 | 54.5% | -0.02 | 0.14 | 0.09 | 0.18 | — |
| — | 16.90 | 18.50 | 17.70 | +0.96 | 54.1% | 172.5 | 54.1% | -0.04 | 0.17 | 0.14 | 0.20 | — |
| — | 14.85 | 15.60 | 15.22 | — | — | 175 | 53.6% | -0.07 | 0.29 | 0.27 | 0.32 | — |
| — | 12.55 | 13.45 | 13.00 | +0.90 | 53.0% | 177.5 | — | — | 0.54 | 0.46 | 0.61 | — |
| — | 10.50 | 11.65 | 11.07 | +0.85 | 52.4% | 180 | 52.4% | -0.15 | 0.83 | 0.78 | 0.88 | — |
| — | 8.35 | 9.10 | 8.72 | +0.78 | 51.9% | 182.5 | 51.9% | -0.22 | 1.35 | 1.25 | 1.46 | — |
| — | 6.65 | 7.30 | 6.97 | +0.70 | 51.4% | 185 | 51.4% | -0.30 | 1.95 | 1.88 | 2.01 | — |
| — | 5.20 | 5.65 | 5.42 | — | — | 187.5 | 51.1% | -0.39 | 2.94 | 2.73 | 3.15 | — |
| — | 4.05 | 4.30 | 4.17 | +0.51 | 50.9% | 190 | — | — | 4.08 | 3.85 | 4.30 | — |
| — | 2.74 | 3.10 | 2.92 | — | — | 192.5 | 50.9% | -0.59 | 5.58 | 5.15 | 6.00 | — |
| — | 1.95 | 2.18 | 2.06 | +0.33 | 50.8% | 195 | 50.8% | -0.67 | 7.20 | 6.90 | 7.50 | — |
| — | 1.42 | 1.53 | 1.48 | +0.24 | 50.9% | 197.5 | 50.9% | -0.76 | 8.90 | 8.70 | 9.10 | — |
| — | 0.92 | 0.99 | 0.95 | +0.18 | 51.0% | 200 | 51.0% | -0.82 | 11.03 | 10.70 | 11.35 | — |
| — | 0.57 | 0.62 | 0.59 | +0.12 | 51.2% | 202.5 | 51.2% | -0.88 | 13.43 | 12.90 | 13.95 | — |
| — | 0.33 | 0.40 | 0.36 | +0.08 | 51.6% | 205 | 51.6% | -0.92 | 15.20 | 14.45 | 15.95 | — |
| — | 0.07 | 0.27 | 0.17 | +0.06 | 52.2% | 207.5 | 52.2% | -0.95 | 18.00 | 17.30 | 18.70 | — |
| — | 0.10 | 0.18 | 0.14 | +0.04 | 53.0% | 210 | 53.0% | -0.97 | 20.40 | 19.60 | 21.20 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 54.1% | 212.5 | 54.1% | -0.98 | 22.88 | 21.70 | 24.05 | — |
| — | — | 0.17 | — | +0.02 | 55.5% | 215 | 55.5% | -0.99 | 25.12 | 23.90 | 26.35 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 57.4% | 217.5 | 57.4% | -0.99 | 27.70 | 26.60 | 28.80 | — |
| — | — | 0.11 | — | +0.01 | 59.7% | 220 | 59.7% | -0.99 | 30.27 | 29.65 | 30.90 | — |
| — | — | 0.09 | — | +0.01 | 62.4% | 222.5 | 62.4% | -1.00 | 32.50 | 31.20 | 33.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 65.3% | 225 | 65.3% | -1.00 | 35.15 | 34.15 | 36.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 71.3% | 230 | 71.3% | -1.00 | 40.30 | 39.30 | 41.30 | — |
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.