Spot 190.08
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.45 | 38.65 | 38.05 | — | — | 152.5 | — | — | — | — | 0.03 | — |
| — | 34.95 | 36.15 | 35.55 | +1.00 | 141.6% | 155 | 141.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.45 | 33.95 | 33.20 | +1.00 | 135.1% | 157.5 | 135.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 29.95 | 31.20 | 30.57 | +1.00 | 127.2% | 160 | 127.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 27.45 | 28.65 | 28.05 | +0.99 | 118.1% | 162.5 | 118.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 24.95 | 26.20 | 25.57 | +0.99 | 108.5% | 165 | 108.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 22.45 | 23.70 | 23.07 | +0.99 | 98.9% | 167.5 | 98.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 19.95 | 21.20 | 20.57 | +0.99 | 88.7% | 170 | 88.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.45 | 18.65 | 18.05 | +0.99 | 77.9% | 172.5 | 77.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.95 | 16.25 | 15.60 | +0.99 | 68.2% | 175 | 68.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 12.50 | 13.70 | 13.10 | +0.98 | 61.0% | 177.5 | 61.0% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 10.00 | 10.30 | 10.15 | +0.97 | 56.1% | 180 | 56.1% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.60 | 7.85 | 7.72 | +0.94 | 51.1% | 182.5 | 51.1% | -0.06 | 0.13 | 0.12 | 0.14 | — |
| — | 5.30 | 6.25 | 5.78 | +0.87 | 47.4% | 185 | 47.4% | -0.13 | 0.32 | 0.31 | 0.33 | — |
| — | 3.35 | 3.55 | 3.45 | +0.72 | 46.9% | 187.5 | 46.9% | -0.28 | 0.82 | 0.81 | 0.84 | — |
| — | 1.91 | 1.94 | 1.93 | +0.51 | 47.1% | 190 | 47.1% | -0.49 | 1.81 | 1.79 | 1.84 | — |
| — | 0.93 | 0.96 | 0.94 | +0.31 | 47.8% | 192.5 | 47.8% | -0.69 | 3.35 | 3.25 | 3.45 | — |
| — | 0.40 | 0.43 | 0.41 | +0.16 | 49.1% | 195 | 49.1% | -0.84 | 5.33 | 5.20 | 5.45 | — |
| — | 0.17 | 0.19 | 0.18 | +0.08 | 51.1% | 197.5 | 51.1% | -0.92 | 7.12 | 6.55 | 7.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 54.2% | 200 | 54.2% | -0.97 | 10.00 | 9.85 | 10.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 59.0% | 202.5 | 59.0% | -0.98 | 11.97 | 11.35 | 12.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 64.9% | 205 | 64.9% | -0.99 | 14.50 | 13.85 | 15.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 71.7% | 207.5 | 71.7% | -0.99 | 17.00 | 16.35 | 17.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 78.1% | 210 | 78.1% | -0.99 | 19.32 | 18.50 | 20.15 | — |
| — | — | 0.02 | — | +0.01 | 83.9% | 212.5 | 83.9% | -1.00 | 22.50 | 22.35 | 22.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 87.5% | 215 | 87.5% | -1.00 | 24.50 | 23.85 | 25.15 | — |
| — | — | 0.01 | — | +0.00 | 85.5% | 220 | 85.5% | -1.00 | 29.50 | 28.85 | 30.15 | — |
| — | — | 0.01 | — | +0.00 | 80.3% | 225 | 80.3% | -1.00 | 34.50 | 33.85 | 35.15 | — |
| — | — | 0.01 | — | +0.00 | 77.2% | 230 | 77.2% | -1.00 | 39.50 | 38.85 | 40.15 | — |
| — | — | 0.01 | — | +0.00 | 76.6% | 235 | 76.6% | -1.00 | 44.50 | 43.85 | 45.15 | — |
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.