Spot 190.45
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 42.80 | 40.65 | +1.00 | 65.2% | 150 | 65.2% | +0.00 | — | — | 0.75 | — |
| — | 36.10 | 40.10 | 38.10 | +1.00 | 64.2% | 152.5 | 64.2% | -0.00 | — | — | 1.30 | — |
| — | 33.50 | 37.60 | 35.55 | +1.00 | 63.3% | 155 | 63.3% | -0.00 | — | — | 3.80 | — |
| — | 31.20 | 35.10 | 33.15 | +1.00 | 62.4% | 157.5 | 62.4% | -0.00 | — | — | 3.40 | — |
| — | 28.60 | 32.60 | 30.60 | +1.00 | 61.6% | 160 | 61.6% | -0.00 | — | — | 2.00 | — |
| — | 26.20 | 30.10 | 28.15 | +1.00 | 60.8% | 162.5 | 60.8% | -0.00 | — | — | 3.60 | — |
| — | 23.70 | 27.70 | 25.70 | +1.00 | 60.1% | 165 | 60.1% | -0.00 | — | — | 1.20 | — |
| — | 21.20 | 25.20 | 23.20 | +1.00 | 59.5% | 167.5 | 59.5% | -0.00 | — | — | 4.10 | — |
| — | 18.70 | 22.50 | 20.60 | +1.00 | 58.9% | 170 | 58.9% | -0.00 | — | — | 0.50 | — |
| — | 16.20 | 20.20 | 18.20 | +0.99 | 58.4% | 172.5 | 58.4% | -0.01 | — | — | 4.90 | — |
| — | 13.70 | 16.00 | 14.85 | +0.98 | 57.9% | 175 | 57.9% | -0.02 | — | — | 2.15 | — |
| — | 12.20 | 15.40 | 13.80 | +0.95 | 57.6% | 177.5 | 57.6% | -0.05 | 0.50 | 0.10 | 0.90 | — |
| — | 8.70 | 13.00 | 10.85 | +0.91 | 57.2% | 180 | 57.2% | -0.09 | — | — | 2.35 | — |
| — | 6.50 | 10.90 | 8.70 | +0.85 | 56.9% | 182.5 | 56.9% | -0.15 | 0.62 | 0.15 | 1.10 | — |
| — | 5.30 | 8.80 | 7.05 | +0.76 | 56.7% | 185 | 56.7% | -0.24 | — | — | 4.60 | — |
| 21 | 2.50 | 6.80 | 4.65 | +0.66 | 56.4% | 187.5 | 56.4% | -0.34 | 2.60 | 1.00 | 4.20 | 36 |
| — | 2.30 | 4.40 | 3.35 | +0.53 | 56.1% | 190 | 56.1% | -0.47 | 2.33 | 1.05 | 3.60 | — |
| 64 | 0.50 | 4.00 | 2.25 | +0.41 | 55.9% | 192.5 | 55.9% | -0.59 | 4.05 | 2.00 | 6.10 | — |
| — | — | 4.60 | — | +0.29 | 55.9% | 195 | 55.9% | -0.71 | 5.70 | 3.50 | 7.90 | — |
| — | 0.05 | 4.50 | 2.27 | +0.20 | 56.0% | 197.5 | 56.0% | -0.80 | 7.65 | 5.50 | 9.80 | — |
| — | 0.15 | 0.50 | 0.33 | +0.12 | 56.3% | 200 | 56.3% | -0.88 | 9.40 | 7.70 | 11.10 | — |
| — | 0.05 | 0.65 | 0.35 | +0.07 | 56.6% | 202.5 | 56.6% | -0.93 | 12.25 | 10.10 | 14.40 | — |
| — | — | 0.25 | — | +0.04 | 57.0% | 205 | 57.0% | -0.96 | 14.10 | 12.50 | 15.70 | — |
| — | — | 4.90 | — | +0.02 | 57.4% | 207.5 | 57.4% | -0.98 | 17.05 | 15.10 | 19.00 | — |
| — | — | 1.10 | — | +0.01 | 57.9% | 210 | 57.9% | -0.99 | 19.50 | 17.60 | 21.40 | — |
| — | — | 4.90 | — | +0.01 | 58.4% | 212.5 | 58.4% | -1.00 | 22.00 | 20.10 | 23.90 | — |
| — | — | 4.90 | — | +0.00 | 59.0% | 215 | 59.0% | -1.00 | 24.50 | 22.20 | 26.80 | — |
| — | — | 4.40 | — | +0.00 | 59.5% | 217.5 | 59.5% | -1.00 | 26.90 | 24.90 | 28.90 | — |
| — | — | 0.50 | — | +0.00 | 60.1% | 220 | 60.1% | -1.00 | 29.40 | 27.40 | 31.40 | — |
| — | — | 3.20 | — | +0.00 | 60.7% | 222.5 | 60.7% | -1.00 | 31.90 | 29.90 | 33.90 | — |
| — | — | 2.30 | — | +0.00 | 61.3% | 225 | 61.3% | -1.00 | 34.50 | 32.60 | 36.40 | — |
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.