Spot 190.39
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.05 | 37.40 | 36.23 | +0.98 | 37.8% | 155 | 37.8% | -0.02 | 0.30 | 0.10 | 0.51 | — |
| — | 30.35 | 32.45 | 31.40 | +0.97 | 36.3% | 160 | 36.3% | -0.03 | 0.46 | 0.17 | 0.75 | — |
| — | 25.80 | 27.85 | 26.82 | +0.96 | 34.7% | 165 | 34.7% | -0.04 | 0.65 | 0.27 | 1.03 | — |
| — | 21.55 | 22.85 | 22.20 | +0.94 | 33.1% | 170 | 33.1% | -0.07 | 1.03 | 0.77 | 1.30 | — |
| — | 15.90 | 19.25 | 17.57 | +0.90 | 31.5% | 175 | 31.5% | -0.10 | 1.42 | 1.18 | 1.65 | — |
| — | 12.70 | 14.15 | 13.43 | +0.85 | 29.9% | 180 | 29.9% | -0.15 | 2.27 | 1.93 | 2.60 | — |
| — | 11.15 | 12.80 | 11.97 | +0.83 | 29.3% | 182 | 29.3% | -0.17 | 2.77 | 2.48 | 3.05 | — |
| — | 10.75 | 12.35 | 11.55 | +0.82 | 29.2% | 182.5 | 29.2% | -0.18 | 2.53 | 1.61 | 3.45 | — |
| — | 10.40 | 11.95 | 11.18 | +0.82 | 29.0% | 183 | 29.0% | -0.18 | 2.60 | 1.95 | 3.25 | — |
| — | 9.65 | 11.20 | 10.43 | +0.80 | 28.8% | 184 | 28.8% | -0.20 | 3.35 | 2.95 | 3.75 | — |
| — | 9.05 | 10.35 | 9.70 | +0.79 | 28.5% | 185 | 28.5% | -0.22 | 3.62 | 3.10 | 4.15 | — |
| — | 8.25 | 10.00 | 9.12 | +0.77 | 28.2% | 186 | 28.2% | -0.23 | 4.10 | 3.45 | 4.75 | — |
| — | 7.60 | 9.15 | 8.38 | +0.75 | 27.9% | 187 | 27.9% | -0.25 | 4.15 | 3.15 | 5.15 | — |
| — | 7.00 | 9.00 | 8.00 | +0.74 | 27.8% | 187.5 | 27.8% | -0.26 | 3.92 | 2.95 | 4.90 | — |
| — | 7.10 | 8.35 | 7.72 | +0.73 | 27.7% | 188 | 27.7% | -0.27 | 4.53 | 4.05 | 5.00 | — |
| — | 6.40 | 7.90 | 7.15 | +0.71 | 27.4% | 189 | 27.4% | -0.29 | 4.78 | 3.65 | 5.90 | — |
| — | 5.90 | 7.20 | 6.55 | +0.69 | 27.1% | 190 | 27.1% | -0.31 | 5.58 | 5.00 | 6.15 | — |
| — | 5.50 | 7.15 | 6.33 | +0.67 | 26.9% | 191 | 26.9% | -0.33 | 5.83 | 5.20 | 6.45 | — |
| — | 4.20 | 5.90 | 5.05 | +0.65 | 26.6% | 192 | 26.6% | -0.36 | 6.22 | 5.75 | 6.70 | — |
| — | 4.85 | 5.60 | 5.22 | +0.63 | 26.5% | 192.5 | 26.5% | -0.37 | 6.85 | 5.95 | 7.75 | — |
| — | 4.55 | 6.05 | 5.30 | +0.62 | 26.4% | 193 | 26.4% | -0.38 | 6.38 | 5.40 | 7.35 | — |
| — | 3.90 | 5.55 | 4.72 | +0.60 | 26.2% | 194 | 26.2% | -0.41 | 7.12 | 5.75 | 8.50 | — |
| — | 3.30 | 4.35 | 3.83 | +0.57 | 25.9% | 195 | 25.9% | -0.44 | 7.55 | 6.95 | 8.15 | — |
| — | 3.20 | 3.95 | 3.58 | +0.54 | 25.7% | 196 | 25.7% | -0.46 | 8.30 | 7.80 | 8.80 | — |
| — | 2.59 | 3.50 | 3.04 | +0.51 | 25.5% | 197 | 25.5% | -0.49 | 8.97 | 7.70 | 10.25 | — |
| — | 2.38 | 3.45 | 2.92 | +0.50 | 25.4% | 197.5 | 25.4% | -0.51 | 9.00 | 7.75 | 10.25 | — |
| — | 2.22 | 3.10 | 2.66 | +0.49 | 25.3% | 198 | 25.3% | -0.52 | 9.32 | 8.10 | 10.55 | — |
| — | 1.80 | 2.77 | 2.29 | +0.46 | 25.1% | 199 | 25.1% | -0.55 | 10.05 | 9.10 | 11.00 | — |
| — | 1.69 | 2.38 | 2.04 | +0.43 | 24.9% | 200 | 24.9% | -0.58 | 11.03 | 10.35 | 11.70 | — |
| — | 1.00 | 1.82 | 1.41 | +0.35 | 24.5% | 202.5 | 24.5% | -0.66 | 12.82 | 12.20 | 13.45 | — |
| — | 0.63 | 1.37 | 1.00 | +0.29 | 24.1% | 205 | 24.1% | -0.73 | 14.68 | 13.70 | 15.65 | — |
| — | 0.44 | 0.83 | 0.64 | +0.22 | 23.7% | 207.5 | 23.7% | -0.80 | 16.85 | 15.35 | 18.35 | — |
| — | 0.20 | 0.81 | 0.51 | +0.17 | 23.4% | 210 | 23.4% | -0.86 | 19.07 | 17.55 | 20.60 | — |
| — | 0.17 | 0.62 | 0.40 | +0.12 | 23.2% | 212.5 | 23.2% | -0.91 | 22.00 | 19.55 | 24.45 | — |
| — | 0.08 | 0.55 | 0.32 | +0.09 | 23.0% | 215 | 23.0% | -0.95 | 24.52 | 22.50 | 26.55 | — |
| — | 0.04 | 0.45 | 0.24 | +0.06 | 22.9% | 217.5 | 22.9% | -0.98 | 27.02 | 25.00 | 29.05 | — |
| — | — | 0.55 | — | +0.04 | 22.8% | 220 | 22.8% | -1.00 | 29.52 | 27.30 | 31.75 | — |
| — | — | 2.22 | — | +0.03 | 22.8% | 222.5 | 22.8% | -1.00 | 32.08 | 30.00 | 34.15 | — |
| — | — | 2.18 | — | +0.02 | 22.8% | 225 | 22.8% | -1.00 | 34.62 | 32.30 | 36.95 | — |
| — | — | 2.16 | — | +0.01 | 22.9% | 227.5 | 22.9% | -1.00 | 37.02 | 35.00 | 39.05 | — |
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.