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 | |
| — | 52.00 | 56.00 | 54.00 | +0.91 | 56.5% | 140 | 56.5% | -0.09 | 2.00 | 0.20 | 3.80 | — |
| — | 47.60 | 51.60 | 49.60 | +0.89 | 55.3% | 145 | 55.3% | -0.11 | 2.80 | 1.00 | 4.60 | — |
| — | 43.30 | 47.40 | 45.35 | +0.87 | 54.2% | 150 | 54.2% | -0.13 | 3.60 | 2.00 | 5.20 | — |
| — | 39.20 | 43.30 | 41.25 | +0.84 | 53.1% | 155 | 53.1% | -0.16 | 4.85 | 3.50 | 6.20 | — |
| — | 35.40 | 39.30 | 37.35 | +0.81 | 52.2% | 160 | 52.2% | -0.19 | 6.00 | 4.70 | 7.30 | — |
| — | 31.60 | 35.60 | 33.60 | +0.78 | 51.3% | 165 | 51.3% | -0.22 | 6.60 | 4.50 | 8.70 | — |
| — | 28.10 | 31.90 | 30.00 | +0.74 | 50.6% | 170 | 50.6% | -0.26 | 8.20 | 7.50 | 8.90 | — |
| — | 24.80 | 28.60 | 26.70 | +0.70 | 49.9% | 175 | 49.9% | -0.30 | 9.90 | 9.20 | 10.60 | — |
| — | 21.70 | 25.80 | 23.75 | +0.66 | 49.3% | 180 | 49.3% | -0.35 | 11.75 | 11.10 | 12.40 | — |
| — | 18.80 | 22.80 | 20.80 | +0.61 | 48.8% | 185 | 48.8% | -0.39 | 14.00 | 13.20 | 14.80 | — |
| — | 16.20 | 19.50 | 17.85 | +0.57 | 48.3% | 190 | 48.3% | -0.44 | 16.35 | 15.50 | 17.20 | — |
| — | 14.80 | 16.80 | 15.80 | +0.52 | 47.9% | 195 | 47.9% | -0.49 | 18.15 | 16.50 | 19.80 | — |
| — | 11.50 | 15.60 | 13.55 | +0.47 | 47.6% | 200 | 47.6% | -0.53 | 21.70 | 20.40 | 23.00 | — |
| — | 9.30 | 10.10 | 9.70 | +0.38 | 47.1% | 210 | 47.1% | -0.63 | 27.55 | 25.50 | 29.60 | — |
| — | 6.20 | 7.70 | 6.95 | +0.30 | 46.8% | 220 | 46.8% | -0.71 | 34.55 | 32.50 | 36.60 | — |
| — | 2.40 | 6.60 | 4.50 | +0.24 | 46.6% | 230 | 46.6% | -0.78 | 42.45 | 40.40 | 44.50 | — |
| — | 0.90 | 4.60 | 2.75 | +0.18 | 46.7% | 240 | 46.7% | -0.84 | 51.05 | 49.00 | 53.10 | — |
| — | — | 3.90 | — | +0.14 | 46.8% | 250 | 46.8% | -0.89 | 60.20 | 58.20 | 62.20 | — |
| — | — | 2.20 | — | +0.10 | 47.0% | 260 | 47.0% | -0.93 | 69.80 | 67.70 | 71.90 | — |
| — | — | 1.25 | — | +0.07 | 47.3% | 270 | 47.3% | -0.96 | 79.45 | 77.50 | 81.40 | — |
| — | — | 1.75 | — | +0.06 | 47.6% | 280 | 47.6% | -0.98 | 89.45 | 87.10 | 91.80 | — |
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.