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 | |
| — | 39.05 | 41.20 | 40.12 | +1.00 | 48.9% | 150 | 48.9% | -0.00 | — | — | 0.69 | — |
| — | 33.95 | 36.40 | 35.17 | +1.00 | 46.2% | 155 | 46.2% | -0.00 | — | — | 0.16 | — |
| — | 31.55 | 33.75 | 32.65 | +0.99 | 45.0% | 157.5 | 45.0% | -0.01 | — | — | 0.11 | — |
| — | 29.15 | 31.40 | 30.27 | +0.99 | 43.8% | 160 | 43.8% | -0.01 | 0.17 | 0.02 | 0.32 | — |
| — | 27.15 | 28.45 | 27.80 | +0.99 | 42.7% | 162.5 | 42.7% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 24.70 | 26.15 | 25.43 | +0.98 | 41.7% | 165 | 41.7% | -0.02 | 0.15 | 0.09 | 0.21 | — |
| — | 22.20 | 23.30 | 22.75 | +0.97 | 40.8% | 167.5 | 40.8% | -0.03 | 0.15 | 0.02 | 0.28 | — |
| — | 19.70 | 20.75 | 20.23 | +0.95 | 39.9% | 170 | 39.9% | -0.05 | 0.28 | 0.23 | 0.34 | — |
| — | 17.45 | 18.85 | 18.15 | +0.93 | 39.1% | 172.5 | 39.1% | -0.07 | 0.37 | 0.23 | 0.51 | — |
| — | 15.30 | 16.35 | 15.82 | +0.90 | 38.5% | 175 | 38.5% | -0.10 | 0.58 | 0.45 | 0.72 | — |
| — | 12.80 | 14.30 | 13.55 | +0.86 | 37.9% | 177.5 | 37.9% | -0.14 | 0.90 | 0.78 | 1.01 | — |
| — | 11.10 | 11.95 | 11.53 | +0.81 | 37.4% | 180 | 37.4% | -0.19 | 1.36 | 1.26 | 1.47 | — |
| — | 9.15 | 10.05 | 9.60 | +0.75 | 37.0% | 182.5 | 37.0% | -0.25 | 1.94 | 1.80 | 2.07 | — |
| — | 7.50 | 8.30 | 7.90 | +0.68 | 36.7% | 185 | 36.7% | -0.32 | 2.73 | 2.56 | 2.91 | — |
| — | 5.95 | 6.60 | 6.28 | +0.61 | 36.4% | 187.5 | 36.4% | -0.40 | 3.67 | 3.30 | 4.05 | — |
| — | 4.60 | 5.20 | 4.90 | +0.52 | 36.2% | 190 | 36.2% | -0.48 | 4.72 | 4.45 | 5.00 | — |
| — | 3.55 | 3.85 | 3.70 | +0.44 | 36.0% | 192.5 | 36.0% | -0.57 | 6.22 | 5.80 | 6.65 | — |
| — | 2.72 | 2.99 | 2.85 | +0.36 | 35.9% | 195 | 35.9% | -0.65 | 7.80 | 7.50 | 8.10 | — |
| — | 1.85 | 2.14 | 2.00 | +0.29 | 35.8% | 197.5 | 35.8% | -0.72 | 9.50 | 8.90 | 10.10 | — |
| — | 1.42 | 1.52 | 1.47 | +0.22 | 35.9% | 200 | 35.9% | -0.79 | 11.60 | 11.15 | 12.05 | — |
| — | 0.86 | 1.07 | 0.96 | +0.17 | 36.1% | 202.5 | 36.1% | -0.84 | 13.47 | 12.50 | 14.45 | — |
| — | 0.66 | 0.76 | 0.71 | +0.13 | 36.5% | 205 | 36.5% | -0.88 | 15.55 | 14.65 | 16.45 | — |
| — | 0.25 | 0.52 | 0.39 | +0.09 | 36.9% | 207.5 | 36.9% | -0.91 | 17.93 | 16.70 | 19.15 | — |
| — | 0.24 | 0.39 | 0.32 | +0.07 | 37.6% | 210 | 37.6% | -0.94 | 20.38 | 19.35 | 21.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.05 | 38.3% | 212.5 | 38.3% | -0.96 | 22.70 | 21.30 | 24.10 | — |
| — | 0.02 | 0.44 | 0.23 | +0.04 | 39.2% | 215 | 39.2% | -0.97 | 25.27 | 24.15 | 26.40 | — |
| — | 0.01 | 0.38 | 0.20 | +0.03 | 40.2% | 217.5 | 40.2% | -0.98 | 27.60 | 26.35 | 28.85 | — |
| — | — | 0.75 | — | +0.02 | 41.3% | 220 | 41.3% | -0.99 | 30.10 | 28.85 | 31.35 | — |
| — | 0.01 | 0.48 | 0.24 | +0.02 | 42.5% | 222.5 | 42.5% | -0.99 | 32.60 | 31.35 | 33.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 43.7% | 225 | 43.7% | -1.00 | 35.15 | 33.15 | 37.15 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 46.3% | 230 | 46.3% | -1.00 | 40.10 | 38.85 | 41.35 | — |
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.