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 | |
| — | 55.90 | 60.20 | 58.05 | +0.87 | 50.7% | 140 | 50.7% | -0.13 | 4.90 | 3.50 | 6.30 | — |
| — | 52.10 | 56.30 | 54.20 | +0.85 | 50.1% | 145 | 50.1% | -0.15 | 6.00 | 4.20 | 7.80 | — |
| — | 48.50 | 52.40 | 50.45 | +0.83 | 49.5% | 150 | 49.5% | -0.18 | 6.95 | 5.10 | 8.80 | — |
| — | 44.80 | 48.90 | 46.85 | +0.80 | 49.0% | 155 | 49.0% | -0.20 | 8.15 | 6.40 | 9.90 | — |
| — | 41.30 | 45.40 | 43.35 | +0.78 | 48.4% | 160 | 48.4% | -0.23 | 9.85 | 8.10 | 11.60 | — |
| — | 37.90 | 42.00 | 39.95 | +0.75 | 47.9% | 165 | 47.9% | -0.26 | 11.25 | 9.50 | 13.00 | — |
| — | 34.70 | 38.80 | 36.75 | +0.72 | 47.4% | 170 | 47.4% | -0.29 | 12.75 | 11.10 | 14.40 | — |
| — | 31.60 | 35.50 | 33.55 | +0.69 | 46.8% | 175 | 46.8% | -0.32 | 14.95 | 12.90 | 17.00 | — |
| — | 28.60 | 32.70 | 30.65 | +0.66 | 46.2% | 180 | 46.2% | -0.35 | 16.90 | 14.80 | 19.00 | — |
| — | 25.80 | 29.90 | 27.85 | +0.62 | 45.7% | 185 | 45.7% | -0.38 | 19.00 | 17.00 | 21.00 | — |
| — | 23.20 | 27.30 | 25.25 | +0.59 | 45.1% | 190 | 45.1% | -0.42 | 21.10 | 19.30 | 22.90 | — |
| — | 20.60 | 24.80 | 22.70 | +0.56 | 44.5% | 195 | 44.5% | -0.45 | 23.80 | 21.70 | 25.90 | — |
| — | 18.30 | 22.40 | 20.35 | +0.52 | 43.9% | 200 | 43.9% | -0.49 | 26.45 | 24.40 | 28.50 | — |
| — | 14.00 | 18.00 | 16.00 | +0.45 | 42.8% | 210 | 42.8% | -0.56 | 32.05 | 30.10 | 34.00 | — |
| — | 10.40 | 14.50 | 12.45 | +0.39 | 41.6% | 220 | 41.6% | -0.64 | 38.65 | 36.50 | 40.80 | — |
| — | 7.30 | 11.40 | 9.35 | +0.32 | 40.5% | 230 | 40.5% | -0.71 | 45.65 | 43.60 | 47.70 | — |
| — | 6.20 | 8.90 | 7.55 | +0.26 | 39.5% | 240 | 39.5% | -0.78 | 53.35 | 51.30 | 55.40 | — |
| — | 3.40 | 7.00 | 5.20 | — | — | 250 | 38.7% | -0.84 | 61.70 | 59.70 | 63.70 | — |
| — | 1.60 | 5.40 | 3.50 | +0.16 | 38.0% | 260 | 38.0% | -0.90 | 70.50 | 68.50 | 72.50 | — |
| — | 0.40 | 4.50 | 2.45 | +0.12 | 37.6% | 270 | 37.6% | -0.95 | 79.80 | 77.80 | 81.80 | — |
| — | 0.80 | 3.20 | 2.00 | +0.10 | 37.4% | 280 | 37.4% | -0.99 | 89.40 | 87.40 | 91.40 | — |
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.