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 | |
| — | 37.65 | 38.85 | 38.25 | +0.99 | 67.1% | 152.5 | 67.1% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 35.15 | 36.35 | 35.75 | +0.99 | 64.3% | 155 | 64.3% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 32.70 | 32.95 | 32.83 | +0.98 | 61.6% | 157.5 | 61.6% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 30.20 | 30.50 | 30.35 | +0.98 | 58.9% | 160 | 58.9% | -0.02 | 0.12 | 0.11 | 0.14 | — |
| — | 27.75 | 28.00 | 27.88 | +0.97 | 56.4% | 162.5 | 56.4% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 25.30 | 25.55 | 25.43 | +0.97 | 53.9% | 165 | 53.9% | -0.03 | 0.20 | 0.18 | 0.22 | — |
| — | 22.85 | 23.20 | 23.02 | +0.96 | 51.5% | 167.5 | 51.5% | -0.04 | 0.25 | 0.22 | 0.28 | — |
| — | 20.45 | 20.75 | 20.60 | +0.94 | 49.2% | 170 | 49.2% | -0.06 | 0.34 | 0.32 | 0.35 | — |
| — | 18.05 | 18.30 | 18.18 | +0.92 | 47.2% | 172.5 | 47.2% | -0.08 | 0.45 | 0.43 | 0.47 | — |
| — | 15.75 | 16.00 | 15.88 | +0.90 | 45.5% | 175 | 45.5% | -0.10 | 0.62 | 0.61 | 0.64 | — |
| — | 13.50 | 13.80 | 13.65 | +0.86 | 44.1% | 177.5 | 44.1% | -0.14 | 0.90 | 0.87 | 0.93 | — |
| — | 11.40 | 11.65 | 11.53 | +0.82 | 43.1% | 180 | 43.1% | -0.18 | 1.27 | 1.24 | 1.31 | — |
| — | 9.45 | 9.65 | 9.55 | +0.76 | 42.5% | 182.5 | 42.5% | -0.25 | 1.81 | 1.77 | 1.86 | — |
| — | 7.70 | 7.90 | 7.80 | +0.68 | 42.2% | 185 | 42.2% | -0.32 | 2.51 | 2.43 | 2.59 | — |
| — | 6.10 | 6.35 | 6.22 | +0.60 | 42.0% | 187.5 | 42.0% | -0.40 | 3.42 | 3.35 | 3.50 | — |
| — | 4.75 | 4.90 | 4.83 | — | — | 190 | — | — | 4.58 | 4.50 | 4.65 | — |
| — | 3.40 | 3.90 | 3.65 | — | — | 192.5 | — | — | 5.90 | 5.80 | 6.00 | — |
| — | 2.66 | 2.94 | 2.80 | — | — | 195 | — | — | 7.47 | 7.35 | 7.60 | — |
| — | 1.93 | 2.03 | 1.98 | +0.28 | 41.5% | 197.5 | 41.5% | -0.72 | 9.28 | 9.15 | 9.40 | — |
| — | 1.39 | 1.46 | 1.43 | +0.22 | 41.7% | 200 | 41.7% | -0.79 | 11.20 | 11.05 | 11.35 | — |
| — | 0.98 | 1.04 | 1.01 | +0.16 | 42.0% | 202.5 | 42.0% | -0.84 | 12.85 | 12.25 | 13.45 | — |
| — | 0.69 | 0.74 | 0.71 | +0.12 | 42.6% | 205 | 42.6% | -0.88 | 15.50 | 15.35 | 15.65 | — |
| — | 0.48 | 0.53 | 0.51 | +0.09 | 43.3% | 207.5 | 43.3% | -0.92 | 17.80 | 17.65 | 17.95 | — |
| — | 0.34 | 0.38 | 0.36 | +0.07 | 44.1% | 210 | 44.1% | -0.94 | 20.20 | 20.05 | 20.35 | — |
| — | 0.23 | 0.27 | 0.25 | +0.05 | 45.0% | 212.5 | 45.0% | -0.96 | 22.60 | 22.45 | 22.75 | — |
| — | 0.16 | 0.21 | 0.18 | +0.04 | 46.1% | 215 | 46.1% | -0.97 | 24.60 | 24.00 | 25.20 | — |
| — | 0.11 | 0.16 | 0.14 | +0.03 | 47.2% | 217.5 | 47.2% | -0.98 | 27.05 | 26.45 | 27.65 | — |
| — | 0.09 | 0.12 | 0.10 | +0.02 | 48.3% | 220 | 48.3% | -0.99 | 29.55 | 28.95 | 30.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 50.7% | 225 | 50.7% | -1.00 | 34.55 | 33.95 | 35.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 53.3% | 230 | 53.3% | -1.00 | 39.55 | 38.95 | 40.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 56.1% | 235 | 56.1% | -1.00 | 45.00 | 44.85 | 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.