Spot 190.49
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.50 | 47.00 | 45.25 | +1.00 | 49.5% | 145 | 49.5% | -0.00 | — | — | 2.15 | — |
| — | 38.90 | 42.10 | 40.50 | +1.00 | 46.3% | 150 | 46.3% | -0.00 | — | — | 2.15 | — |
| — | 33.60 | 36.90 | 35.25 | +1.00 | 43.3% | 155 | 43.3% | -0.00 | — | — | 2.15 | — |
| — | 28.80 | 32.10 | 30.45 | +1.00 | 40.5% | 160 | 40.5% | -0.00 | — | — | 2.15 | — |
| — | 26.30 | 29.60 | 27.95 | +1.00 | 39.3% | 162.5 | 39.3% | -0.00 | — | — | 2.15 | — |
| — | 23.80 | 27.20 | 25.50 | +1.00 | 38.1% | 165 | 38.1% | -0.00 | — | — | 0.25 | — |
| — | 21.10 | 24.10 | 22.60 | +0.99 | 36.9% | 167.5 | 36.9% | -0.01 | — | — | 2.15 | — |
| — | 18.90 | 21.70 | 20.30 | +0.99 | 35.7% | 170 | 35.7% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 16.20 | 19.30 | 17.75 | +0.98 | 34.5% | 172.5 | 34.5% | -0.02 | — | — | 0.15 | — |
| — | 13.80 | 16.10 | 14.95 | +0.96 | 33.3% | 175 | 33.3% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 11.30 | 14.50 | 12.90 | +0.94 | 32.1% | 177.5 | 32.1% | -0.06 | 1.18 | 0.05 | 2.30 | — |
| — | 9.30 | 11.40 | 10.35 | +0.90 | 31.0% | 180 | 31.0% | -0.10 | 0.85 | 0.25 | 1.45 | — |
| — | 6.70 | 9.80 | 8.25 | +0.84 | 30.0% | 182.5 | 30.0% | -0.16 | — | — | 0.90 | — |
| — | 4.70 | 8.00 | 6.35 | +0.76 | 29.1% | 185 | 29.1% | -0.24 | 0.85 | 0.40 | 1.30 | — |
| — | 3.80 | 5.70 | 4.75 | +0.66 | 28.4% | 187.5 | 28.4% | -0.34 | 1.52 | 1.00 | 2.05 | — |
| — | 2.75 | 4.00 | 3.38 | +0.54 | 28.0% | 190 | 28.0% | -0.46 | 2.50 | 1.90 | 3.10 | — |
| — | 1.60 | 2.50 | 2.05 | +0.42 | 27.8% | 192.5 | 27.8% | -0.59 | 4.15 | 3.70 | 4.60 | — |
| — | 1.00 | 1.60 | 1.30 | +0.30 | 27.9% | 195 | 27.9% | -0.70 | 5.85 | 5.00 | 6.70 | — |
| — | 0.15 | 2.00 | 1.07 | — | — | 197.5 | — | — | 8.35 | 7.30 | 9.40 | — |
| — | 0.35 | 0.65 | 0.50 | — | — | 200 | — | — | 10.20 | 8.70 | 11.70 | — |
| — | — | 0.60 | — | — | — | 202.5 | — | — | 12.90 | 11.70 | 14.10 | — |
| — | — | 0.90 | — | — | — | 205 | — | — | 15.30 | 14.00 | 16.60 | — |
| — | — | 2.20 | — | — | — | 207.5 | 29.2% | -0.99 | 17.80 | 16.50 | 19.10 | — |
| — | — | 0.85 | — | +0.01 | 29.7% | 210 | 29.7% | -1.00 | 19.90 | 18.20 | 21.60 | — |
| — | — | 2.15 | — | +0.01 | 30.2% | 212.5 | 30.2% | -1.00 | 22.65 | 21.20 | 24.10 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 215 | 30.9% | -1.00 | 25.30 | 24.00 | 26.60 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 217.5 | 31.6% | -1.00 | 27.80 | 26.50 | 29.10 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 220 | 32.3% | -1.00 | 29.85 | 28.10 | 31.60 | — |
| — | — | 2.15 | — | +0.00 | 33.9% | 225 | 33.9% | -1.00 | 34.95 | 33.30 | 36.60 | — |
| — | — | 2.15 | — | +0.00 | 35.7% | 230 | 35.7% | -1.00 | 40.00 | 38.40 | 41.60 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 235 | 37.5% | -1.00 | 45.05 | 43.50 | 46.60 | — |
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.