Spot 190.62
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 40.00 | 38.10 | +1.00 | 46.5% | 153 | 46.5% | -0.00 | — | — | 4.80 | — |
| — | 34.05 | 38.00 | 36.02 | +1.00 | 45.5% | 155 | 45.5% | -0.00 | — | — | 4.80 | — |
| — | 33.05 | 36.65 | 34.85 | +1.00 | 45.0% | 156 | 45.0% | -0.00 | — | — | 4.80 | — |
| — | 31.70 | 35.25 | 33.48 | +1.00 | 44.3% | 157.5 | 44.3% | -0.00 | — | — | 4.80 | — |
| — | 30.25 | 34.00 | 32.12 | +1.00 | 43.5% | 159 | 43.5% | -0.00 | — | — | 4.80 | — |
| — | 29.10 | 33.00 | 31.05 | +1.00 | 43.1% | 160 | 43.1% | -0.00 | — | — | 4.80 | — |
| — | 27.10 | 30.95 | 29.02 | +1.00 | 42.1% | 162 | 42.1% | -0.00 | — | — | 2.34 | — |
| — | 25.65 | 30.00 | 27.82 | +1.00 | 41.6% | 163 | 41.6% | -0.00 | — | — | 4.80 | — |
| — | 24.50 | 28.95 | 26.73 | +1.00 | 41.1% | 164 | 41.1% | -0.00 | — | — | 4.80 | — |
| — | 23.05 | 26.65 | 24.85 | +1.00 | 40.1% | 166 | 40.1% | -0.01 | — | — | 4.80 | — |
| — | 22.85 | 25.85 | 24.35 | +1.00 | 39.7% | 167 | 39.7% | -0.01 | — | — | 4.80 | — |
| — | 21.55 | 25.50 | 23.52 | +1.00 | 39.4% | 167.5 | 39.4% | -0.01 | — | — | 0.50 | — |
| — | 21.05 | 24.95 | 23.00 | +1.00 | 39.2% | 168 | 39.2% | -0.01 | — | — | 4.80 | — |
| — | 20.10 | 23.95 | 22.02 | +1.00 | 38.8% | 169 | 38.8% | -0.01 | — | — | 4.80 | — |
| — | 18.45 | 23.00 | 20.73 | +1.00 | 38.3% | 170 | 38.3% | -0.02 | — | — | 4.80 | — |
| — | 18.65 | 21.95 | 20.30 | +1.00 | 37.9% | 171 | 37.9% | -0.02 | — | — | 4.80 | — |
| — | 17.65 | 20.95 | 19.30 | +0.99 | 37.5% | 172 | 37.5% | -0.02 | — | — | 4.80 | — |
| — | 16.45 | 20.50 | 18.48 | +0.99 | 37.3% | 172.5 | 37.3% | -0.03 | — | — | 4.80 | — |
| — | 16.20 | 19.75 | 17.98 | +0.99 | 37.0% | 173 | 37.0% | -0.03 | — | — | 4.80 | — |
| — | 15.10 | 18.95 | 17.02 | +0.99 | 36.6% | 174 | 36.6% | -0.04 | — | — | 4.80 | — |
| — | 14.20 | 17.65 | 15.93 | +0.98 | 36.3% | 175 | 36.3% | -0.05 | 2.54 | 0.08 | 5.00 | — |
| — | 13.10 | 16.65 | 14.88 | +0.98 | 35.9% | 176 | 35.9% | -0.06 | — | — | 2.23 | — |
| — | 12.65 | 15.95 | 14.30 | +0.97 | 35.5% | 177 | 35.5% | -0.07 | — | — | 4.80 | — |
| — | 11.30 | 15.50 | 13.40 | +0.96 | 35.4% | 177.5 | 35.4% | -0.07 | — | — | 4.80 | — |
| — | 10.80 | 14.80 | 12.80 | +0.95 | 35.2% | 178 | 35.2% | -0.08 | — | — | 4.80 | — |
| — | 9.45 | 13.75 | 11.60 | +0.94 | 34.9% | 179 | 34.9% | -0.10 | — | — | 4.80 | — |
| — | 8.70 | 13.00 | 10.85 | +0.92 | 34.5% | 180 | 34.5% | -0.12 | — | — | 4.80 | — |
| — | 7.75 | 11.70 | 9.72 | +0.90 | 34.3% | 181 | 34.3% | -0.14 | — | — | 4.80 | — |
| — | 7.70 | 11.00 | 9.35 | +0.87 | 34.0% | 182 | 34.0% | -0.17 | — | — | 4.80 | — |
| — | 6.40 | 10.85 | 8.62 | +0.85 | 33.8% | 182.5 | 33.8% | -0.18 | — | — | 4.80 | — |
| — | 6.10 | 10.50 | 8.30 | +0.84 | 33.7% | 183 | 33.7% | -0.20 | 1.82 | 0.25 | 3.40 | — |
| — | 5.85 | 9.20 | 7.53 | +0.80 | 33.5% | 184 | 33.5% | -0.23 | 2.55 | 0.10 | 5.00 | — |
| — | 4.75 | 9.00 | 6.88 | +0.76 | 33.3% | 185 | 33.3% | -0.27 | 2.90 | 0.80 | 5.00 | — |
| — | 4.50 | 8.00 | 6.25 | +0.72 | 33.1% | 186 | 33.1% | -0.31 | — | — | 4.80 | — |
| — | 3.10 | 7.10 | 5.10 | +0.67 | 32.9% | 187 | 32.9% | -0.35 | — | — | 4.80 | — |
| — | 2.34 | 6.75 | 4.54 | +0.65 | 32.8% | 187.5 | 32.8% | -0.37 | 2.58 | 0.17 | 5.00 | — |
| — | 2.00 | 6.60 | 4.30 | +0.62 | 32.8% | 188 | 32.8% | -0.39 | 2.58 | 0.15 | 5.00 | — |
| — | 1.30 | 6.00 | 3.65 | +0.57 | 32.7% | 189 | 32.7% | -0.44 | 3.15 | 1.35 | 4.95 | — |
| — | 1.40 | 5.50 | 3.45 | +0.52 | 32.6% | 190 | 32.6% | -0.49 | 3.06 | 1.17 | 4.95 | — |
| — | 1.31 | 5.00 | 3.15 | +0.47 | 32.6% | 191 | 32.6% | -0.53 | 3.88 | 1.55 | 6.20 | — |
| — | 0.95 | 4.65 | 2.80 | +0.43 | 32.6% | 192 | 32.6% | -0.58 | 4.58 | 2.30 | 6.85 | — |
| — | 0.10 | 4.50 | 2.30 | +0.40 | 32.6% | 192.5 | 32.6% | -0.60 | 4.61 | 2.21 | 7.00 | — |
| — | — | 3.80 | — | +0.34 | 32.7% | 194 | 32.7% | -0.67 | 5.90 | 3.80 | 8.00 | — |
| — | — | 2.00 | — | +0.30 | 32.8% | 195 | 32.8% | -0.71 | 6.25 | 4.00 | 8.50 | — |
| — | — | 3.25 | — | +0.26 | 33.0% | 196 | 33.0% | -0.74 | 7.55 | 5.60 | 9.50 | — |
| — | — | 3.25 | — | +0.23 | 33.2% | 197 | 33.2% | -0.78 | 8.12 | 5.75 | 10.50 | — |
| — | — | 1.40 | — | +0.20 | 33.5% | 198 | 33.5% | -0.81 | 9.30 | 7.10 | 11.50 | — |
| — | — | 2.85 | — | +0.17 | 33.8% | 199 | 33.8% | -0.83 | 9.75 | 7.50 | 12.00 | — |
| — | — | 2.65 | — | +0.15 | 34.1% | 200 | 34.1% | -0.86 | 10.38 | 8.00 | 12.75 | — |
| — | — | 0.60 | — | +0.10 | 35.0% | 202.5 | 35.0% | -0.90 | 12.70 | 10.65 | 14.75 | — |
| — | — | 0.51 | — | +0.07 | 36.1% | 205 | 36.1% | -0.94 | 15.30 | 13.10 | 17.50 | — |
| — | — | 2.45 | — | +0.05 | 37.3% | 207.5 | 37.3% | -0.96 | 17.50 | 15.50 | 19.50 | — |
| — | — | 2.37 | — | +0.03 | 38.5% | 210 | 38.5% | -0.97 | 20.23 | 18.10 | 22.35 | — |
| — | 0.10 | 2.32 | 1.21 | +0.02 | 39.8% | 212.5 | 39.8% | -0.98 | 22.73 | 20.70 | 24.75 | — |
| — | — | 2.29 | — | +0.02 | 41.1% | 215 | 41.1% | -0.99 | 25.20 | 23.15 | 27.25 | — |
| — | — | 2.26 | — | +0.01 | 42.5% | 217.5 | 42.5% | -0.99 | 27.73 | 25.70 | 29.75 | — |
| — | — | 2.24 | — | +0.01 | 43.9% | 220 | 43.9% | -0.99 | 30.05 | 28.05 | 32.05 | — |
| — | — | 2.23 | — | +0.01 | 45.6% | 222.5 | 45.6% | -1.00 | 32.73 | 30.70 | 34.75 | — |
| — | — | 2.22 | — | +0.01 | 47.4% | 225 | 47.4% | -1.00 | 35.15 | 33.05 | 37.25 | — |
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.