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 | 37.05 | 35.77 | +1.00 | 41.4% | 155 | 41.4% | -0.00 | — | — | 2.16 | — |
| — | 28.70 | 31.70 | 30.20 | +1.00 | 39.4% | 160 | — | — | — | — | 0.20 | — |
| — | 24.50 | 27.45 | 25.98 | +1.00 | 37.2% | 165 | — | — | — | — | 0.15 | — |
| — | 20.70 | 22.40 | 21.55 | — | — | 169 | — | — | — | — | 0.25 | — |
| — | 19.85 | 21.40 | 20.62 | — | — | 170 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 18.75 | 20.60 | 19.68 | — | — | 171 | — | — | — | — | 0.29 | — |
| — | 18.00 | 19.65 | 18.82 | — | — | 172 | — | — | 0.14 | 0.06 | 0.23 | — |
| — | 17.30 | 19.15 | 18.23 | — | — | 172.5 | — | — | 0.20 | 0.02 | 0.39 | — |
| — | 17.00 | 18.70 | 17.85 | — | — | 173 | — | — | 0.16 | 0.03 | 0.29 | — |
| — | 16.00 | 17.55 | 16.77 | — | — | 174 | — | — | — | — | 0.59 | — |
| — | 15.25 | 16.75 | 16.00 | — | — | 175 | — | — | 0.20 | 0.02 | 0.37 | — |
| — | 14.00 | 15.65 | 14.82 | — | — | 176 | — | — | 0.27 | 0.03 | 0.50 | — |
| — | 12.55 | 15.20 | 13.88 | +0.98 | 32.1% | 177 | — | — | 0.39 | 0.20 | 0.57 | — |
| — | 12.50 | 14.25 | 13.38 | — | — | 177.5 | — | — | 0.40 | 0.28 | 0.51 | — |
| — | 11.75 | 14.20 | 12.97 | — | — | 178 | — | — | 0.51 | 0.32 | 0.69 | — |
| — | 11.35 | 12.90 | 12.12 | — | — | 179 | — | — | 0.49 | 0.35 | 0.63 | — |
| — | 10.80 | 11.95 | 11.38 | — | — | 180 | — | — | 0.54 | 0.31 | 0.77 | — |
| — | 9.65 | 11.05 | 10.35 | — | — | 181 | — | — | 0.80 | 0.58 | 1.02 | — |
| — | 9.00 | 10.05 | 9.53 | — | — | 182 | — | — | 0.72 | 0.45 | 1.00 | — |
| — | 8.60 | 9.60 | 9.10 | — | — | 182.5 | — | — | 0.83 | 0.41 | 1.26 | — |
| — | 7.80 | 9.25 | 8.53 | — | — | 183 | 29.8% | -0.07 | 0.97 | 0.65 | 1.30 | — |
| — | 7.00 | 8.35 | 7.67 | +0.92 | 29.4% | 184 | 29.4% | -0.08 | 1.15 | 0.81 | 1.48 | — |
| — | 6.45 | 7.45 | 6.95 | +0.90 | 29.0% | 185 | 29.0% | -0.10 | 1.29 | 0.99 | 1.60 | — |
| — | 5.25 | 6.75 | 6.00 | +0.88 | 28.7% | 186 | 28.7% | -0.12 | 1.61 | 1.31 | 1.91 | — |
| — | 4.80 | 6.70 | 5.75 | +0.86 | 28.3% | 187 | 28.3% | -0.14 | 1.92 | 1.61 | 2.22 | — |
| — | 4.50 | 5.75 | 5.12 | +0.85 | 28.1% | 187.5 | 28.1% | -0.15 | 2.07 | 1.80 | 2.34 | — |
| — | 3.65 | 5.30 | 4.47 | +0.84 | 28.0% | 188 | 28.0% | -0.16 | 2.19 | 1.86 | 2.51 | — |
| — | 3.85 | 5.40 | 4.62 | +0.81 | 27.6% | 189 | 27.6% | -0.19 | 2.51 | 2.20 | 2.82 | — |
| — | 3.40 | 3.95 | 3.67 | +0.78 | 27.3% | 190 | 27.3% | -0.22 | 2.79 | 2.58 | 3.00 | — |
| — | 2.81 | 3.35 | 3.08 | +0.75 | 27.0% | 191 | 27.0% | -0.25 | 3.67 | 2.99 | 4.35 | — |
| — | 2.22 | 2.99 | 2.60 | +0.72 | 26.7% | 192 | 26.7% | -0.28 | 3.56 | 2.91 | 4.20 | — |
| — | 1.99 | 2.56 | 2.27 | +0.70 | 26.5% | 192.5 | 26.5% | -0.31 | 4.12 | 3.80 | 4.45 | — |
| — | 1.79 | 2.51 | 2.15 | +0.68 | 26.4% | 193 | 26.4% | -0.32 | 4.72 | 4.10 | 5.35 | — |
| — | 1.47 | 2.06 | 1.76 | +0.63 | 26.1% | 194 | 26.1% | -0.37 | 5.28 | 4.70 | 5.85 | — |
| — | 1.17 | 1.74 | 1.46 | +0.58 | 25.8% | 195 | 25.8% | -0.42 | 5.72 | 4.55 | 6.90 | — |
| — | 1.00 | 1.45 | 1.23 | +0.54 | 25.5% | 196 | 25.5% | -0.47 | 6.55 | 6.10 | 7.00 | — |
| — | 0.54 | 1.21 | 0.88 | +0.48 | 25.3% | 197 | 25.3% | -0.52 | 7.30 | 6.85 | 7.75 | — |
| — | 0.63 | 0.97 | 0.80 | +0.45 | 25.1% | 197.5 | 25.1% | -0.55 | 7.67 | 7.05 | 8.30 | — |
| — | 0.54 | 0.93 | 0.73 | +0.43 | 25.0% | 198 | 25.0% | -0.58 | 8.62 | 7.45 | 9.80 | — |
| — | 0.24 | 0.83 | 0.54 | +0.37 | 24.8% | 199 | 24.8% | -0.63 | 8.78 | 8.25 | 9.30 | — |
| — | 0.12 | 0.45 | 0.28 | +0.32 | 24.6% | 200 | 24.6% | -0.68 | 9.82 | 8.95 | 10.70 | — |
| — | 0.12 | 0.30 | 0.21 | +0.21 | 24.0% | 202.5 | 24.0% | -0.80 | 11.90 | 10.75 | 13.05 | — |
| — | 0.02 | 0.25 | 0.14 | +0.12 | 23.6% | 205 | 23.6% | -0.89 | 14.25 | 12.90 | 15.60 | — |
| — | — | 0.19 | — | +0.06 | 23.3% | 207.5 | 23.3% | -0.95 | 16.85 | 15.65 | 18.05 | — |
| — | — | 1.23 | — | +0.03 | 23.0% | 210 | 23.0% | -0.99 | 19.32 | 18.15 | 20.50 | — |
| — | — | 2.13 | — | +0.01 | 22.8% | 212.5 | 22.8% | -1.00 | 21.82 | 20.60 | 23.05 | — |
| — | — | 0.63 | — | +0.01 | 22.7% | 215 | 22.7% | -1.00 | 24.23 | 23.10 | 25.35 | — |
| — | — | 1.00 | — | +0.00 | 22.8% | 217.5 | 22.8% | -1.00 | 26.82 | 25.60 | 28.05 | — |
| — | — | 2.13 | — | +0.00 | 22.9% | 220 | 22.9% | -1.00 | 29.25 | 27.90 | 30.60 | — |
| — | — | 1.24 | — | +0.00 | 23.1% | 222.5 | 23.1% | -1.00 | 32.05 | 30.20 | 33.90 | — |
| — | — | 0.99 | — | +0.00 | 23.4% | 225 | 23.4% | -1.00 | 34.15 | 32.70 | 35.60 | — |
| — | — | 2.13 | — | +0.00 | 23.9% | 227.5 | 23.9% | -1.00 | 37.00 | 35.40 | 38.60 | — |
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.