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 | |
| — | 39.50 | 44.00 | 41.75 | +0.95 | 55.4% | 150 | 55.4% | -0.05 | — | — | 3.70 | — |
| — | 34.70 | 39.40 | 37.05 | +0.92 | 54.2% | 155 | 54.2% | -0.08 | — | — | 3.90 | — |
| — | 30.30 | 34.90 | 32.60 | +0.89 | 53.2% | 160 | 53.2% | -0.11 | 2.27 | 0.15 | 4.40 | — |
| — | 28.80 | 33.00 | 30.90 | +0.88 | 52.7% | 162.5 | 52.7% | -0.13 | 2.00 | 0.50 | 3.50 | — |
| — | 26.70 | 30.50 | 28.60 | +0.85 | 52.2% | 165 | 52.2% | -0.15 | 1.82 | 0.85 | 2.80 | — |
| — | 24.70 | 28.50 | 26.60 | +0.83 | 51.8% | 167.5 | 51.8% | -0.17 | 3.05 | 1.30 | 4.80 | — |
| — | 22.70 | 27.00 | 24.85 | +0.81 | 51.4% | 170 | 51.4% | -0.19 | 3.58 | 1.85 | 5.30 | — |
| — | 20.80 | 25.00 | 22.90 | +0.78 | 50.9% | 172.5 | 50.9% | -0.22 | 4.28 | 2.35 | 6.20 | — |
| — | 19.00 | 23.00 | 21.00 | +0.75 | 50.6% | 175 | 50.6% | -0.25 | 4.80 | 3.00 | 6.60 | — |
| — | 17.20 | 21.00 | 19.10 | +0.72 | 50.2% | 177.5 | 50.2% | -0.28 | 5.60 | 3.70 | 7.50 | — |
| — | 15.60 | 19.50 | 17.55 | +0.69 | 49.9% | 180 | 49.9% | -0.31 | 6.50 | 4.50 | 8.50 | — |
| — | 14.00 | 17.80 | 15.90 | +0.65 | 49.6% | 182.5 | 49.6% | -0.35 | 7.45 | 5.40 | 9.50 | — |
| — | 12.50 | 16.10 | 14.30 | +0.62 | 49.3% | 185 | 49.3% | -0.38 | 8.30 | 6.40 | 10.20 | — |
| — | 11.60 | 14.20 | 12.90 | +0.58 | 49.0% | 187.5 | 49.0% | -0.42 | 9.40 | 7.30 | 11.50 | — |
| — | 9.60 | 13.20 | 11.40 | +0.54 | 48.8% | 190 | 48.8% | -0.46 | 10.50 | 8.70 | 12.30 | — |
| — | 8.40 | 12.50 | 10.45 | +0.51 | 48.6% | 192.5 | 48.6% | -0.50 | 11.70 | 10.00 | 13.40 | — |
| — | 7.30 | 11.10 | 9.20 | +0.47 | 48.4% | 195 | 48.4% | -0.53 | 12.95 | 11.40 | 14.50 | — |
| — | 6.30 | 9.60 | 7.95 | +0.43 | 48.2% | 197.5 | 48.2% | -0.57 | 14.65 | 12.70 | 16.60 | — |
| — | 5.60 | 9.20 | 7.40 | +0.40 | 48.1% | 200 | 48.1% | -0.61 | 16.15 | 14.20 | 18.10 | — |
| — | 4.60 | 8.40 | 6.50 | +0.36 | 48.0% | 202.5 | 48.0% | -0.64 | 18.00 | 16.00 | 20.00 | — |
| — | 3.90 | 7.90 | 5.90 | +0.33 | 47.9% | 205 | 47.9% | -0.68 | 19.60 | 17.70 | 21.50 | — |
| — | 3.10 | 7.00 | 5.05 | +0.30 | 47.8% | 207.5 | 47.8% | -0.71 | 21.55 | 19.60 | 23.50 | — |
| — | 2.50 | 6.30 | 4.40 | +0.27 | 47.8% | 210 | 47.8% | -0.74 | 23.45 | 21.40 | 25.50 | — |
| — | 1.95 | 6.00 | 3.98 | +0.24 | 47.8% | 212.5 | 47.8% | -0.77 | 25.45 | 23.40 | 27.50 | — |
| — | 1.50 | 5.50 | 3.50 | +0.21 | 47.8% | 215 | 47.8% | -0.79 | 27.45 | 25.40 | 29.50 | — |
| — | 0.80 | 5.00 | 2.90 | +0.17 | 47.9% | 220 | 47.9% | -0.84 | 31.55 | 29.60 | 33.50 | — |
| — | 0.10 | 5.00 | 2.55 | +0.13 | 48.1% | 225 | 48.1% | -0.88 | 36.00 | 34.00 | 38.00 | — |
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.