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 | |
| — | 34.50 | 36.35 | 35.42 | +1.00 | 52.7% | 155 | 52.7% | +0.00 | — | — | 0.02 | — |
| — | 29.50 | 31.40 | 30.45 | +1.00 | 50.4% | 160 | 50.4% | -0.00 | — | — | 0.01 | — |
| — | 24.60 | 26.55 | 25.57 | +1.00 | 47.9% | 165 | 47.9% | -0.00 | — | — | 0.01 | — |
| — | 19.70 | 21.70 | 20.70 | +1.00 | 45.4% | 170 | 45.4% | -0.00 | — | — | 0.03 | — |
| — | 18.70 | 20.45 | 19.57 | +1.00 | 44.9% | 171 | 44.9% | -0.00 | — | — | 2.34 | — |
| — | 17.80 | 19.40 | 18.60 | +1.00 | 44.4% | 172 | 44.4% | -0.00 | — | — | 2.34 | — |
| — | 16.75 | 18.15 | 17.45 | +1.00 | 44.0% | 173 | 44.0% | -0.00 | — | — | 2.14 | — |
| — | 15.45 | 17.45 | 16.45 | +1.00 | 43.7% | 174 | 43.7% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 14.75 | 16.40 | 15.57 | +1.00 | 43.5% | 175 | 43.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 13.85 | 15.25 | 14.55 | +1.00 | 43.2% | 176 | 43.2% | -0.00 | — | — | 0.87 | — |
| — | 12.85 | 14.15 | 13.50 | +1.00 | 42.7% | 177 | 42.7% | -0.00 | — | — | 1.32 | — |
| — | 12.20 | 13.70 | 12.95 | +1.00 | 42.4% | 177.5 | 42.4% | -0.00 | — | — | 0.73 | — |
| — | 11.95 | 13.45 | 12.70 | +1.00 | 42.1% | 178 | 42.1% | -0.00 | — | — | 1.39 | — |
| — | 10.60 | 12.40 | 11.50 | +1.00 | 41.4% | 179 | 41.4% | -0.00 | — | — | 2.15 | — |
| — | 9.30 | 11.20 | 10.25 | +1.00 | 40.5% | 180 | 40.5% | -0.00 | — | — | 0.10 | — |
| — | 8.30 | 10.45 | 9.38 | +1.00 | 39.7% | 181 | 39.7% | -0.00 | — | — | 2.16 | — |
| — | 7.85 | 9.30 | 8.57 | +0.99 | 38.8% | 182 | 38.8% | -0.01 | — | — | 2.17 | — |
| — | 7.60 | 8.75 | 8.18 | +0.99 | 38.4% | 182.5 | 38.4% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 7.05 | 8.35 | 7.70 | +0.99 | 38.0% | 183 | 38.0% | -0.01 | 0.20 | 0.09 | 0.30 | — |
| — | 6.00 | 7.50 | 6.75 | +0.98 | 37.3% | 184 | 37.3% | -0.02 | — | — | 0.34 | — |
| — | 4.65 | 7.55 | 6.10 | +0.98 | 36.6% | 185 | 36.6% | -0.02 | 0.26 | 0.08 | 0.44 | — |
| — | 4.35 | 5.55 | 4.95 | +0.97 | 36.1% | 186 | 36.1% | -0.03 | — | — | 0.64 | — |
| — | 3.75 | 4.55 | 4.15 | +0.96 | 35.5% | 187 | 35.5% | -0.04 | 0.55 | 0.12 | 0.98 | — |
| — | 2.95 | 4.25 | 3.60 | +0.95 | 35.2% | 187.5 | 35.2% | -0.05 | 0.54 | 0.23 | 0.85 | — |
| — | 2.86 | 4.55 | 3.71 | +0.94 | 35.0% | 188 | 35.0% | -0.06 | 0.78 | 0.55 | 1.00 | — |
| — | 2.43 | 3.90 | 3.17 | +0.92 | 34.5% | 189 | 34.5% | -0.08 | 1.07 | 0.60 | 1.54 | — |
| — | 1.83 | 2.55 | 2.19 | +0.90 | 34.1% | 190 | 34.1% | -0.10 | 1.54 | 1.20 | 1.88 | — |
| — | 0.89 | 1.95 | 1.42 | +0.86 | 33.6% | 191 | 33.6% | -0.14 | 2.19 | 1.82 | 2.56 | — |
| — | 0.76 | 1.45 | 1.10 | +0.81 | 33.2% | 192 | 33.2% | -0.19 | 2.83 | 2.35 | 3.30 | — |
| — | 0.63 | 1.38 | 1.00 | +0.79 | 33.0% | 192.5 | 33.0% | -0.21 | 3.02 | 2.60 | 3.45 | — |
| — | 0.64 | 1.06 | 0.85 | +0.76 | 32.9% | 193 | 32.9% | -0.24 | 3.35 | 2.84 | 3.85 | — |
| — | 0.46 | 0.87 | 0.67 | +0.69 | 32.6% | 194 | 32.6% | -0.30 | 4.25 | 3.50 | 5.00 | — |
| — | 0.24 | 0.45 | 0.34 | +0.61 | 32.4% | 195 | 32.4% | -0.39 | 5.10 | 4.15 | 6.05 | — |
| — | 0.12 | 0.47 | 0.29 | +0.53 | 32.4% | 196 | 32.4% | -0.47 | 6.08 | 5.15 | 7.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.44 | 32.5% | 197 | 32.5% | -0.56 | 6.62 | 6.00 | 7.25 | — |
| — | 0.09 | 0.46 | 0.28 | +0.41 | 32.7% | 197.5 | 32.7% | -0.61 | 7.12 | 6.50 | 7.75 | — |
| — | — | 0.29 | — | +0.35 | 32.8% | 198 | 32.8% | -0.64 | 7.78 | 6.45 | 9.10 | — |
| — | — | 0.13 | — | +0.27 | 33.3% | 199 | 33.3% | -0.73 | 8.38 | 6.95 | 9.80 | — |
| — | — | 0.05 | — | +0.20 | 34.0% | 200 | 34.0% | -0.80 | 9.82 | 8.95 | 10.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 36.3% | 202.5 | 36.3% | -0.93 | 12.07 | 11.15 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 39.3% | 205 | 39.3% | -0.99 | 14.55 | 13.65 | 15.45 | — |
| — | — | 0.02 | — | +0.01 | 36.8% | 207.5 | 36.8% | -1.00 | 16.85 | 15.60 | 18.10 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 210 | 32.7% | -1.00 | 19.68 | 18.90 | 20.45 | — |
| — | — | 1.39 | — | +0.00 | 29.2% | 212.5 | 29.2% | -1.00 | 21.73 | 20.20 | 23.25 | — |
| — | — | 0.01 | — | +0.00 | 27.2% | 215 | 27.2% | -1.00 | 24.38 | 23.10 | 25.65 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 217.5 | — | — | 26.80 | 25.65 | 27.95 | — |
| — | — | 0.24 | — | +0.00 | 26.1% | 220 | 26.1% | -1.00 | 29.27 | 28.10 | 30.45 | — |
| — | — | 1.78 | — | +0.00 | 26.2% | 222.5 | 26.2% | -1.00 | 31.80 | 30.60 | 33.00 | — |
| — | — | 0.24 | — | +0.00 | 26.5% | 225 | 26.5% | -1.00 | 34.33 | 33.10 | 35.55 | — |
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.