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 | |
| — | 50.50 | 53.00 | 51.75 | +0.97 | 35.8% | 140 | 35.8% | -0.04 | 0.45 | 0.05 | 0.85 | — |
| — | 45.50 | 48.30 | 46.90 | +0.95 | 34.5% | 145 | 34.5% | -0.06 | 0.78 | 0.30 | 1.25 | — |
| — | 41.00 | 43.50 | 42.25 | +0.94 | 33.4% | 150 | 33.4% | -0.08 | 1.10 | 0.75 | 1.45 | — |
| — | 36.40 | 39.00 | 37.70 | +0.91 | 32.4% | 155 | 32.4% | -0.10 | 1.50 | 1.15 | 1.85 | — |
| — | 32.10 | 34.50 | 33.30 | +0.89 | 31.5% | 160 | 31.5% | -0.13 | 2.05 | 1.80 | 2.30 | — |
| — | 27.50 | 30.20 | 28.85 | +0.85 | 30.7% | 165 | 30.7% | -0.17 | 2.98 | 2.25 | 3.70 | — |
| — | 23.60 | 25.70 | 24.65 | +0.80 | 30.0% | 170 | 30.0% | -0.22 | 3.60 | 3.10 | 4.10 | — |
| — | 20.10 | 22.80 | 21.45 | +0.75 | 29.4% | 175 | 29.4% | -0.27 | 4.95 | 4.50 | 5.40 | — |
| — | 16.40 | 18.90 | 17.65 | +0.69 | 28.9% | 180 | 28.9% | -0.33 | 6.60 | 6.20 | 7.00 | — |
| — | 12.70 | 15.80 | 14.25 | +0.62 | 28.5% | 185 | 28.5% | -0.40 | 8.90 | 8.10 | 9.70 | — |
| — | 11.00 | 12.50 | 11.75 | +0.55 | 28.2% | 190 | 28.2% | -0.47 | 10.85 | 9.70 | 12.00 | — |
| — | 8.70 | 10.00 | 9.35 | +0.48 | 28.0% | 195 | 28.0% | -0.54 | 13.20 | 12.40 | 14.00 | — |
| — | 6.20 | 7.60 | 6.90 | +0.41 | 27.8% | 200 | 27.8% | -0.61 | 15.85 | 14.90 | 16.80 | — |
| — | 3.90 | 4.60 | 4.25 | +0.28 | 27.7% | 210 | 27.7% | -0.73 | 23.50 | 22.60 | 24.40 | — |
| — | 1.70 | 3.20 | 2.45 | +0.19 | 27.9% | 220 | 27.9% | -0.82 | 31.75 | 30.60 | 32.90 | — |
| — | 0.85 | 1.90 | 1.38 | +0.12 | 28.3% | 230 | 28.3% | -0.89 | 40.70 | 39.50 | 41.90 | — |
| — | 0.40 | 1.20 | 0.80 | +0.07 | 28.8% | 240 | 28.8% | -0.95 | 50.25 | 49.00 | 51.50 | — |
| — | 0.15 | 0.90 | 0.53 | +0.05 | 29.6% | 250 | 29.6% | -0.99 | 59.70 | 57.70 | 61.70 | — |
| — | 0.15 | 0.85 | 0.50 | +0.03 | 30.4% | 260 | 30.4% | -1.00 | 69.90 | 68.10 | 71.70 | — |
| — | — | 0.60 | — | +0.02 | 31.3% | 270 | 31.3% | -1.00 | 79.95 | 78.10 | 81.80 | — |
| — | — | 0.50 | — | +0.02 | 32.4% | 280 | 32.4% | -1.00 | 89.90 | 88.10 | 91.70 | — |
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.