Spot 190.30
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.70 | 51.30 | 50.00 | — | — | 140 | — | — | — | — | 0.05 | — |
| — | 43.60 | 46.70 | 45.15 | — | — | 145 | — | — | — | — | 0.60 | — |
| — | 38.60 | 41.90 | 40.25 | — | — | 150 | — | — | — | — | 0.60 | — |
| — | 33.60 | 36.80 | 35.20 | — | — | 155 | — | — | — | — | 0.40 | — |
| — | 28.70 | 32.00 | 30.35 | — | — | 160 | — | — | — | — | 0.40 | — |
| — | 23.70 | 26.30 | 25.00 | — | — | 165 | 33.0% | -0.01 | — | — | 0.25 | — |
| — | 21.40 | 23.90 | 22.65 | +0.99 | 32.4% | 167.5 | 32.4% | -0.01 | — | — | 0.25 | — |
| — | 18.90 | 21.40 | 20.15 | +0.98 | 31.8% | 170 | 31.8% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 16.40 | 19.40 | 17.90 | +0.97 | 31.1% | 172.5 | 31.1% | -0.03 | — | — | 0.25 | — |
| — | 14.00 | 16.30 | 15.15 | +0.95 | 30.4% | 175 | 30.4% | -0.05 | 0.23 | 0.15 | 0.30 | — |
| — | 11.60 | 14.20 | 12.90 | +0.92 | 29.7% | 177.5 | 29.7% | -0.08 | 0.55 | 0.20 | 0.90 | — |
| — | 9.60 | 11.70 | 10.65 | +0.87 | 29.0% | 180 | 29.0% | -0.13 | 0.53 | 0.40 | 0.65 | — |
| — | 7.60 | 9.60 | 8.60 | +0.80 | 28.3% | 182.5 | 28.3% | -0.20 | 0.82 | 0.60 | 1.05 | — |
| — | 6.30 | 7.30 | 6.80 | +0.72 | 27.8% | 185 | 27.8% | -0.28 | 1.32 | 1.15 | 1.50 | — |
| — | 4.60 | 6.40 | 5.50 | +0.62 | 27.3% | 187.5 | 27.3% | -0.38 | 2.02 | 1.85 | 2.20 | — |
| — | 3.20 | 3.80 | 3.50 | +0.51 | 27.0% | 190 | 27.0% | -0.49 | 3.02 | 2.85 | 3.20 | — |
| — | 2.20 | 2.50 | 2.35 | +0.40 | 26.8% | 192.5 | 26.8% | -0.60 | 4.50 | 3.90 | 5.10 | — |
| — | 1.35 | 1.80 | 1.57 | — | — | 195 | — | — | 5.95 | 5.10 | 6.80 | — |
| — | 0.80 | 1.10 | 0.95 | — | — | 197.5 | — | — | 8.20 | 7.10 | 9.30 | — |
| — | 0.45 | 0.70 | 0.57 | +0.15 | 27.1% | 200 | 27.1% | -0.86 | 10.50 | 9.40 | 11.60 | — |
| — | 0.25 | 0.55 | 0.40 | +0.09 | 27.4% | 202.5 | 27.4% | -0.92 | 12.90 | 11.60 | 14.20 | — |
| — | 0.15 | 0.35 | 0.25 | +0.06 | 27.7% | 205 | 27.7% | -0.96 | 15.15 | 14.00 | 16.30 | — |
| — | — | 0.60 | — | +0.04 | 28.0% | 207.5 | 28.0% | -0.98 | 17.70 | 16.50 | 18.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 28.4% | 210 | 28.4% | -1.00 | 20.25 | 19.00 | 21.50 | — |
| — | — | 0.30 | — | +0.01 | 28.8% | 212.5 | 28.8% | -1.00 | 22.35 | 20.70 | 24.00 | — |
| — | — | 0.65 | — | +0.01 | 29.1% | 215 | 29.1% | -1.00 | 24.90 | 23.20 | 26.60 | — |
| — | — | 0.15 | — | +0.00 | 30.0% | 220 | 30.0% | -1.00 | 30.10 | 28.40 | 31.80 | — |
| — | — | 0.20 | — | +0.00 | 31.0% | 225 | 31.0% | -1.00 | 35.25 | 34.00 | 36.50 | — |
| — | — | 0.20 | — | +0.00 | 32.1% | 230 | 32.1% | -1.00 | 40.35 | 39.00 | 41.70 | — |
| — | — | 0.60 | — | +0.00 | 33.3% | 235 | 33.3% | -1.00 | 45.35 | 44.00 | 46.70 | — |
| — | — | 0.60 | — | +0.00 | 34.5% | 240 | 34.5% | -1.00 | 50.25 | 49.00 | 51.50 | — |
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.