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 | |
| — | 38.65 | 38.95 | 38.80 | +0.94 | 52.6% | 152.5 | 52.6% | -0.06 | 0.70 | 0.67 | 0.74 | — |
| — | 36.25 | 36.60 | 36.42 | +0.93 | 51.5% | 155 | 51.5% | -0.07 | 0.83 | 0.80 | 0.87 | — |
| — | 33.95 | 34.25 | 34.10 | +0.92 | 50.4% | 157.5 | 50.4% | -0.08 | 0.98 | 0.94 | 1.03 | — |
| — | 31.65 | 32.05 | 31.85 | +0.91 | 49.5% | 160 | 49.5% | -0.09 | 1.18 | 1.14 | 1.22 | — |
| — | 29.40 | 30.60 | 30.00 | +0.89 | 48.6% | 162.5 | 48.6% | -0.11 | 1.42 | 1.38 | 1.46 | — |
| — | 27.20 | 27.50 | 27.35 | +0.87 | 47.8% | 165 | 47.8% | -0.13 | 1.72 | 1.67 | 1.76 | — |
| — | 25.05 | 25.35 | 25.20 | +0.85 | 47.2% | 167.5 | 47.2% | -0.15 | 2.06 | 2.02 | 2.11 | — |
| — | 23.00 | 23.25 | 23.12 | +0.83 | 46.7% | 170 | 46.7% | -0.18 | 2.48 | 2.43 | 2.54 | — |
| — | 21.00 | 21.25 | 21.12 | +0.80 | 46.2% | 172.5 | 46.2% | -0.20 | 2.98 | 2.92 | 3.05 | — |
| — | 19.05 | 19.35 | 19.20 | +0.77 | 45.8% | 175 | 45.8% | -0.23 | 3.55 | 3.45 | 3.65 | — |
| — | 17.25 | 17.50 | 17.38 | +0.73 | 45.4% | 177.5 | 45.4% | -0.27 | 4.22 | 4.15 | 4.30 | — |
| — | 15.50 | 15.80 | 15.65 | +0.70 | 45.1% | 180 | 45.1% | -0.31 | 5.00 | 4.90 | 5.10 | — |
| — | 13.90 | 14.15 | 14.03 | +0.66 | 44.8% | 182.5 | 44.8% | -0.34 | 5.85 | 5.75 | 5.95 | — |
| — | 12.35 | 12.60 | 12.47 | +0.62 | 44.6% | 185 | 44.6% | -0.38 | 6.83 | 6.70 | 6.95 | — |
| — | 10.95 | 11.20 | 11.07 | +0.58 | 44.4% | 187.5 | 44.4% | -0.42 | 7.92 | 7.80 | 8.05 | — |
| — | 9.65 | 9.90 | 9.78 | +0.54 | 44.2% | 190 | 44.2% | -0.47 | 9.12 | 9.00 | 9.25 | — |
| — | 8.45 | 8.70 | 8.57 | +0.49 | 44.0% | 192.5 | 44.0% | -0.51 | 10.43 | 10.30 | 10.55 | — |
| — | 7.40 | 7.60 | 7.50 | +0.45 | 43.9% | 195 | 43.9% | -0.55 | 11.80 | 11.65 | 11.95 | — |
| — | 6.40 | 6.65 | 6.53 | +0.41 | 43.8% | 197.5 | 43.8% | -0.59 | 13.35 | 13.20 | 13.50 | — |
| — | 5.55 | 5.75 | 5.65 | +0.37 | 43.7% | 200 | 43.7% | -0.63 | 15.00 | 14.85 | 15.15 | — |
| — | 4.75 | 4.95 | 4.85 | +0.34 | 43.7% | 202.5 | 43.7% | -0.67 | 16.73 | 16.55 | 16.90 | — |
| — | 4.10 | 4.30 | 4.20 | +0.30 | 43.7% | 205 | 43.7% | -0.71 | 18.52 | 18.35 | 18.70 | — |
| — | 3.50 | 3.70 | 3.60 | — | — | 207.5 | — | — | 20.48 | 20.30 | 20.65 | — |
| — | 3.00 | 3.15 | 3.08 | — | — | 210 | — | — | 22.40 | 22.20 | 22.60 | — |
| — | 2.56 | 2.69 | 2.62 | — | — | 212.5 | — | — | 24.48 | 24.25 | 24.70 | — |
| — | 2.18 | 2.29 | 2.23 | — | — | 215 | — | — | 26.57 | 26.35 | 26.80 | — |
| — | 1.57 | 1.67 | 1.62 | +0.14 | 44.5% | 220 | 44.5% | -0.87 | 31.00 | 30.75 | 31.25 | — |
| — | 1.11 | 1.22 | 1.17 | +0.11 | 45.0% | 225 | 45.0% | -0.91 | 35.62 | 35.45 | 35.80 | — |
| — | 0.78 | 0.90 | 0.84 | +0.08 | 45.5% | 230 | 45.5% | -0.93 | 40.35 | 40.15 | 40.55 | — |
| — | 0.58 | 0.67 | 0.62 | +0.06 | 46.2% | 235 | 46.2% | -0.96 | 45.15 | 44.95 | 45.35 | — |
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.