Spot 190.86
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 40.30 | 38.35 | +1.00 | 63.3% | 152.5 | 63.3% | -0.00 | — | — | 4.30 | — |
| — | 33.90 | 37.80 | 35.85 | +0.99 | 61.7% | 155 | 61.7% | -0.01 | — | — | 1.05 | — |
| — | 31.40 | 35.30 | 33.35 | +0.99 | 60.2% | 157.5 | 60.2% | -0.01 | — | — | 1.15 | — |
| — | 29.00 | 32.80 | 30.90 | +0.99 | 58.8% | 160 | 58.8% | -0.01 | — | — | 3.10 | — |
| — | 26.50 | 30.40 | 28.45 | +0.98 | 57.4% | 162.5 | 57.4% | -0.02 | — | — | 1.30 | — |
| — | 24.00 | 27.50 | 25.75 | +0.97 | 56.1% | 165 | 56.1% | -0.03 | — | — | 0.60 | — |
| — | 21.60 | 25.10 | 23.35 | +0.96 | 54.9% | 167.5 | 54.9% | -0.04 | 1.93 | 0.05 | 3.80 | — |
| — | 19.10 | 22.70 | 20.90 | +0.95 | 53.7% | 170 | 53.7% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 16.80 | 20.30 | 18.55 | +0.93 | 52.7% | 172.5 | 52.7% | -0.07 | — | — | 1.05 | — |
| — | 14.40 | 17.90 | 16.15 | +0.90 | 51.7% | 175 | 51.7% | -0.10 | 0.78 | 0.45 | 1.10 | — |
| — | 12.70 | 16.00 | 14.35 | +0.86 | 50.9% | 177.5 | 50.9% | -0.14 | 0.95 | 0.65 | 1.25 | — |
| — | 11.00 | 13.50 | 12.25 | +0.81 | 50.1% | 180 | 50.1% | -0.19 | 1.73 | 0.95 | 2.50 | — |
| — | 8.00 | 12.00 | 10.00 | +0.76 | 49.4% | 182.5 | 49.4% | -0.24 | 1.57 | 0.05 | 3.10 | — |
| — | 6.80 | 10.50 | 8.65 | +0.70 | 48.8% | 185 | 48.8% | -0.31 | 3.35 | 1.70 | 5.00 | — |
| — | 5.10 | 7.70 | 6.40 | +0.62 | 48.4% | 187.5 | 48.4% | -0.38 | 3.38 | 2.05 | 4.70 | — |
| — | 4.70 | 5.70 | 5.20 | +0.55 | 48.0% | 190 | 48.0% | -0.45 | 4.05 | 2.20 | 5.90 | — |
| — | 3.90 | 4.70 | 4.30 | +0.47 | 47.7% | 192.5 | 47.7% | -0.53 | 5.40 | 3.50 | 7.30 | — |
| — | 1.70 | 4.00 | 2.85 | +0.39 | 47.6% | 195 | 47.6% | -0.61 | 7.60 | 6.10 | 9.10 | — |
| — | 1.85 | 5.00 | 3.42 | +0.32 | 47.5% | 197.5 | 47.5% | -0.68 | 8.80 | 7.10 | 10.50 | — |
| — | 1.25 | 2.55 | 1.90 | +0.25 | 47.5% | 200 | 47.5% | -0.75 | 10.80 | 9.20 | 12.40 | 0 |
| — | 0.05 | 3.80 | 1.93 | +0.20 | 47.7% | 202.5 | 47.7% | -0.81 | 12.65 | 11.10 | 14.20 | 2 |
| — | 0.05 | 1.00 | 0.53 | +0.15 | 47.9% | 205 | 47.9% | -0.85 | 15.10 | 13.50 | 16.70 | — |
| — | 0.10 | 1.25 | 0.68 | +0.11 | 48.1% | 207.5 | 48.1% | -0.89 | 17.20 | 15.60 | 18.80 | 0 |
| 121 | 0.30 | 0.60 | 0.45 | +0.08 | 48.4% | 210 | 48.4% | -0.92 | 19.85 | 18.10 | 21.60 | — |
| — | — | 3.80 | — | +0.06 | 48.8% | 212.5 | 48.8% | -0.94 | 22.25 | 20.50 | 24.00 | — |
| — | — | 1.10 | — | +0.04 | 49.3% | 215 | 49.3% | -0.96 | 24.65 | 22.90 | 26.40 | — |
| — | — | 0.65 | — | +0.03 | 49.8% | 217.5 | 49.8% | -0.97 | 27.35 | 25.90 | 28.80 | — |
| — | — | 3.70 | — | +0.02 | 50.4% | 220 | 50.4% | -0.98 | 29.35 | 27.40 | 31.30 | — |
| — | — | 1.30 | — | +0.02 | 51.0% | 222.5 | 51.0% | -0.99 | 31.80 | 29.90 | 33.70 | — |
| — | — | 1.65 | — | +0.01 | 51.6% | 225 | 51.6% | -1.00 | 34.35 | 32.40 | 36.30 | — |
| — | — | 3.60 | — | +0.01 | 52.3% | 227.5 | 52.3% | -1.00 | 36.80 | 34.80 | 38.80 | — |
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.