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 | |
| — | 36.35 | 39.65 | 38.00 | +0.99 | 39.1% | 153 | 39.1% | -0.02 | — | — | 4.80 | — |
| — | 33.55 | 37.85 | 35.70 | +0.99 | 38.4% | 155 | 38.4% | -0.02 | — | — | 0.48 | — |
| — | 32.75 | 36.65 | 34.70 | +0.99 | 38.1% | 156 | 38.1% | -0.02 | — | — | 4.80 | — |
| — | 30.05 | 33.85 | 31.95 | +0.97 | 37.2% | 159 | 37.2% | -0.03 | — | — | 4.80 | — |
| — | 28.85 | 32.95 | 30.90 | +0.97 | 37.0% | 160 | 37.0% | -0.04 | — | — | 3.95 | — |
| — | 27.45 | 30.75 | 29.10 | +0.96 | 36.4% | 162 | 36.4% | -0.05 | — | — | 4.80 | — |
| — | 26.25 | 29.80 | 28.02 | +0.95 | 36.2% | 163 | 36.2% | -0.05 | — | — | 4.80 | — |
| — | 25.75 | 29.00 | 27.38 | +0.94 | 35.9% | 164 | 35.9% | -0.06 | — | — | 4.80 | — |
| — | 23.65 | 27.20 | 25.43 | +0.93 | 35.5% | 166 | 35.5% | -0.07 | — | — | 4.80 | — |
| — | 22.70 | 26.30 | 24.50 | +0.92 | 35.3% | 167 | 35.3% | -0.08 | — | — | 4.80 | — |
| — | 21.00 | 25.15 | 23.07 | +0.91 | 35.1% | 168 | 35.1% | -0.09 | — | — | 4.80 | — |
| — | 20.80 | 24.40 | 22.60 | +0.90 | 34.9% | 169 | 34.9% | -0.10 | 2.50 | 0.01 | 5.00 | — |
| — | 19.15 | 24.00 | 21.57 | +0.89 | 34.7% | 170 | 34.7% | -0.11 | 0.94 | 0.10 | 1.78 | — |
| — | 18.95 | 23.00 | 20.98 | +0.88 | 34.5% | 171 | 34.5% | -0.12 | — | — | 4.80 | — |
| — | 17.75 | 21.80 | 19.77 | +0.87 | 34.4% | 172 | 34.4% | -0.13 | 2.85 | 0.70 | 5.00 | — |
| — | 18.05 | 20.95 | 19.50 | +0.86 | 34.2% | 173 | 34.2% | -0.14 | — | — | 4.80 | — |
| — | 16.85 | 20.00 | 18.43 | +0.84 | 34.1% | 174 | 34.1% | -0.16 | 2.69 | 0.39 | 5.00 | — |
| — | 14.95 | 19.50 | 17.23 | +0.83 | 33.9% | 175 | 33.9% | -0.17 | 1.78 | 1.42 | 2.14 | — |
| — | 14.50 | 19.00 | 16.75 | +0.81 | 33.8% | 176 | 33.8% | -0.19 | — | — | 4.80 | — |
| — | 14.00 | 18.00 | 16.00 | +0.80 | 33.7% | 177 | 33.7% | -0.20 | — | — | 4.80 | — |
| — | 12.90 | 17.00 | 14.95 | +0.78 | 33.6% | 178 | 33.6% | -0.22 | 2.98 | 0.95 | 5.00 | — |
| — | 12.05 | 16.50 | 14.28 | — | — | 179 | — | — | 3.29 | 1.58 | 5.00 | — |
| — | 11.10 | 15.50 | 13.30 | — | — | 180 | 33.4% | -0.26 | 3.12 | 1.34 | 4.90 | — |
| — | 10.60 | 15.00 | 12.80 | +0.73 | 33.3% | 181 | 33.3% | -0.27 | 2.90 | 0.79 | 5.00 | — |
| — | 9.50 | 14.00 | 11.75 | +0.71 | 33.2% | 182 | 33.2% | -0.29 | 3.04 | 1.09 | 5.00 | — |
| — | 8.95 | 13.50 | 11.22 | +0.69 | 33.1% | 183 | 33.1% | -0.32 | 3.57 | 2.94 | 4.20 | — |
| — | 8.35 | 13.00 | 10.68 | +0.67 | 33.1% | 184 | 33.1% | -0.34 | 4.33 | 2.15 | 6.50 | — |
| — | 7.75 | 12.20 | 9.97 | +0.64 | 33.0% | 185 | 33.0% | -0.36 | 4.20 | 3.40 | 5.00 | — |
| — | 7.25 | 11.50 | 9.38 | +0.62 | 33.0% | 186 | 33.0% | -0.38 | 5.08 | 2.91 | 7.25 | — |
| — | 6.40 | 11.00 | 8.70 | +0.60 | 32.9% | 187 | 32.9% | -0.40 | 5.75 | 3.50 | 8.00 | — |
| — | 5.50 | 10.15 | 7.83 | +0.58 | 32.9% | 188 | 32.9% | -0.42 | 5.80 | 3.60 | 8.00 | — |
| — | 5.30 | 10.00 | 7.65 | +0.56 | 32.8% | 189 | 32.8% | -0.45 | 6.20 | 3.90 | 8.50 | — |
| — | 4.80 | 9.50 | 7.15 | +0.53 | 32.8% | 190 | 32.8% | -0.47 | 6.50 | 5.40 | 7.60 | — |
| — | 4.40 | 8.55 | 6.47 | +0.51 | 32.8% | 191 | 32.8% | -0.49 | 7.33 | 5.15 | 9.50 | — |
| — | 3.80 | 8.50 | 6.15 | +0.49 | 32.8% | 192 | 32.8% | -0.52 | 7.67 | 5.40 | 9.95 | — |
| — | 4.45 | 8.00 | 6.22 | +0.46 | 32.8% | 193 | 32.8% | -0.54 | 8.15 | 7.50 | 8.80 | — |
| — | 2.95 | 7.50 | 5.22 | +0.44 | 32.8% | 194 | 32.8% | -0.56 | 8.90 | 6.80 | 11.00 | — |
| — | 2.60 | 7.00 | 4.80 | +0.42 | 32.8% | 195 | 32.8% | -0.59 | 9.40 | 7.10 | 11.70 | — |
| — | 2.47 | 6.35 | 4.41 | +0.40 | 32.8% | 196 | 32.8% | -0.61 | 10.22 | 7.95 | 12.50 | — |
| — | 1.80 | 6.50 | 4.15 | +0.38 | 32.8% | 197 | 32.8% | -0.63 | 10.78 | 8.65 | 12.90 | — |
| — | 1.65 | 6.00 | 3.83 | +0.36 | 32.9% | 198 | 32.9% | -0.65 | 11.30 | 9.05 | 13.55 | — |
| — | 1.00 | 5.00 | 3.00 | +0.34 | 32.9% | 199 | 32.9% | -0.67 | 12.18 | 9.85 | 14.50 | — |
| — | 0.75 | 5.50 | 3.12 | +0.32 | 33.0% | 200 | 33.0% | -0.69 | 12.80 | 10.60 | 15.00 | — |
| — | — | 3.20 | — | +0.23 | 33.3% | 205 | 33.3% | -0.78 | 16.73 | 14.45 | 19.00 | — |
| 1,749 | 1.02 | 1.75 | 1.39 | +0.16 | 33.8% | 210 | 33.8% | -0.85 | 21.12 | 18.75 | 23.50 | — |
| 143 | — | 1.42 | — | +0.11 | 34.4% | 215 | 34.4% | -0.90 | 25.65 | 23.30 | 28.00 | — |
| — | — | 2.80 | — | +0.08 | 35.1% | 220 | 35.1% | -0.94 | 30.38 | 28.15 | 32.60 | — |
| — | — | 1.10 | — | +0.05 | 35.9% | 225 | 35.9% | -0.97 | 35.30 | 33.15 | 37.45 | — |
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.