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 | |
| — | 38.80 | 42.80 | 40.80 | +0.99 | 64.8% | 150 | 64.8% | -0.01 | — | — | 4.00 | — |
| — | 33.90 | 37.90 | 35.90 | +0.99 | 61.7% | 155 | 61.7% | -0.01 | — | — | 2.70 | — |
| — | 31.40 | 35.40 | 33.40 | +0.98 | 60.3% | 157.5 | 60.3% | -0.02 | — | — | 3.70 | — |
| — | 28.90 | 32.90 | 30.90 | +0.97 | 58.9% | 160 | 58.9% | -0.03 | — | — | 2.90 | — |
| — | 26.60 | 30.50 | 28.55 | +0.97 | 57.6% | 162.5 | 57.6% | -0.03 | — | — | 0.75 | — |
| — | 24.00 | 28.10 | 26.05 | +0.95 | 56.4% | 165 | 56.4% | -0.05 | — | — | 1.15 | — |
| — | 21.60 | 25.70 | 23.65 | +0.94 | 55.3% | 167.5 | 55.3% | -0.06 | 0.62 | 0.05 | 1.20 | — |
| — | 19.30 | 23.30 | 21.30 | +0.92 | 54.2% | 170 | 54.2% | -0.08 | 0.68 | 0.05 | 1.30 | — |
| — | 17.10 | 21.00 | 19.05 | +0.89 | 53.3% | 172.5 | 53.3% | -0.11 | — | — | 2.85 | — |
| — | 14.60 | 18.80 | 16.70 | +0.86 | 52.4% | 175 | 52.4% | -0.14 | — | — | 3.20 | — |
| — | 12.60 | 16.70 | 14.65 | +0.82 | 51.6% | 177.5 | 51.6% | -0.18 | — | — | 4.20 | — |
| — | 10.50 | 15.00 | 12.75 | +0.78 | 50.9% | 180 | 50.9% | -0.22 | 2.60 | 0.60 | 4.60 | — |
| — | 8.60 | 12.90 | 10.75 | +0.72 | 50.3% | 182.5 | 50.3% | -0.28 | 2.73 | 0.65 | 4.80 | — |
| — | 7.90 | 11.50 | 9.70 | +0.66 | 49.8% | 185 | 49.8% | -0.34 | — | — | — | — |
| — | 5.50 | 9.70 | 7.60 | +0.60 | 49.4% | 187.5 | 49.4% | -0.40 | 4.38 | 2.35 | 6.40 | — |
| — | 4.10 | 8.50 | 6.30 | +0.53 | 49.1% | 190 | 49.1% | -0.47 | 5.60 | 3.60 | 7.60 | — |
| — | 3.70 | 7.40 | 5.55 | +0.46 | 48.9% | 192.5 | 48.9% | -0.54 | 7.05 | 4.80 | 9.30 | — |
| — | 2.20 | 6.50 | 4.35 | +0.40 | 48.8% | 195 | 48.8% | -0.60 | 8.90 | 7.30 | 10.50 | — |
| — | 1.00 | 5.60 | 3.30 | +0.34 | 48.7% | 197.5 | 48.7% | -0.67 | 10.50 | 8.60 | 12.40 | — |
| — | 2.40 | 3.20 | 2.80 | +0.28 | 48.8% | 200 | 48.8% | -0.72 | 11.80 | 9.60 | 14.00 | — |
| — | 1.00 | 4.40 | 2.70 | +0.23 | 48.9% | 202.5 | 48.9% | -0.78 | 13.85 | 11.70 | 16.00 | — |
| — | 1.20 | 2.05 | 1.62 | +0.18 | 49.1% | 205 | 49.1% | -0.82 | 15.75 | 13.50 | 18.00 | — |
| — | — | 4.90 | — | +0.15 | 49.3% | 207.5 | 49.3% | -0.86 | 17.95 | 15.80 | 20.10 | — |
| — | 0.25 | 2.25 | 1.25 | +0.11 | 49.6% | 210 | 49.6% | -0.89 | 20.60 | 18.90 | 22.30 | — |
| — | 0.30 | 5.00 | 2.65 | +0.09 | 50.0% | 212.5 | 50.0% | -0.92 | 22.65 | 20.50 | 24.80 | — |
| — | — | 4.80 | — | +0.07 | 50.4% | 215 | 50.4% | -0.94 | 24.75 | 22.80 | 26.70 | — |
| — | — | 2.10 | — | +0.05 | 50.8% | 217.5 | 50.8% | -0.95 | 27.10 | 25.10 | 29.10 | — |
| — | — | 4.10 | — | +0.04 | 51.3% | 220 | 51.3% | -0.97 | 29.50 | 27.50 | 31.50 | — |
| — | — | 1.05 | — | +0.03 | 51.9% | 222.5 | 51.9% | -0.98 | 32.00 | 30.00 | 34.00 | — |
| — | — | 0.55 | — | +0.02 | 52.5% | 225 | 52.5% | -0.98 | 34.45 | 32.50 | 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.