Spot 191.57
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 39.35 | 37.17 | — | — | 155 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 32.10 | 34.05 | 33.08 | — | — | 160 | 38.9% | -0.05 | 0.39 | 0.30 | 0.47 | — |
| — | 25.80 | 29.30 | 27.55 | +0.92 | 31.7% | 165 | — | — | 0.76 | 0.70 | 0.81 | — |
| — | 23.85 | 27.00 | 25.43 | — | — | 167.5 | 37.2% | -0.10 | 0.96 | 0.83 | 1.10 | — |
| — | 23.15 | 24.80 | 23.98 | +0.88 | 36.8% | 170 | — | — | 1.21 | 1.12 | 1.30 | — |
| — | 19.60 | 22.90 | 21.25 | — | — | 172.5 | — | — | 1.57 | 1.45 | 1.70 | — |
| — | 18.90 | 21.10 | 20.00 | +0.82 | 36.1% | 175 | — | — | 2.08 | 1.94 | 2.22 | — |
| — | 16.80 | 18.80 | 17.80 | — | — | 177.5 | 35.8% | -0.21 | 2.54 | 2.33 | 2.76 | — |
| — | 15.05 | 16.30 | 15.68 | — | — | 180 | 35.6% | -0.25 | 3.25 | 3.10 | 3.40 | — |
| — | 13.35 | 14.90 | 14.12 | +0.71 | 35.4% | 182.5 | 35.4% | -0.30 | 3.98 | 3.65 | 4.30 | — |
| — | 11.95 | 12.45 | 12.20 | +0.66 | 35.2% | 185 | 35.2% | -0.34 | 4.90 | 4.75 | 5.05 | — |
| — | 10.30 | 11.50 | 10.90 | +0.61 | 35.1% | 187.5 | 35.1% | -0.39 | 6.17 | 5.45 | 6.90 | — |
| — | 8.95 | 9.85 | 9.40 | +0.57 | 35.0% | 190 | 35.0% | -0.44 | 7.00 | 6.70 | 7.30 | — |
| — | 7.55 | 8.75 | 8.15 | +0.51 | 35.0% | 192.5 | 35.0% | -0.49 | 8.32 | 7.90 | 8.75 | — |
| — | 6.55 | 7.40 | 6.97 | +0.46 | 35.0% | 195 | 35.0% | -0.54 | 9.57 | 9.35 | 9.80 | — |
| — | 5.55 | 6.35 | 5.95 | +0.42 | 35.0% | 197.5 | 35.0% | -0.59 | 10.95 | 10.20 | 11.70 | — |
| — | 4.70 | 5.10 | 4.90 | +0.37 | 35.0% | 200 | 35.0% | -0.64 | 12.85 | 12.10 | 13.60 | — |
| — | 2.90 | 4.55 | 3.73 | +0.33 | 35.0% | 202.5 | 35.0% | -0.68 | 14.03 | 13.20 | 14.85 | — |
| — | 3.25 | 3.70 | 3.48 | +0.28 | 35.0% | 205 | 35.0% | -0.72 | 16.10 | 15.35 | 16.85 | — |
| — | 2.50 | 3.20 | 2.85 | +0.25 | 35.1% | 207.5 | 35.1% | -0.76 | 18.23 | 17.05 | 19.40 | — |
| — | 2.25 | 2.41 | 2.33 | +0.21 | 35.2% | 210 | 35.2% | -0.80 | 19.73 | 18.75 | 20.70 | — |
| — | 1.73 | 2.13 | 1.93 | +0.18 | 35.3% | 212.5 | 35.3% | -0.83 | 23.18 | 20.85 | 25.50 | — |
| — | 1.36 | 1.78 | 1.57 | +0.16 | 35.4% | 215 | 35.4% | -0.86 | 24.43 | 23.15 | 25.70 | — |
| — | 0.96 | 1.05 | 1.00 | +0.11 | 35.7% | 220 | 35.7% | -0.91 | 28.98 | 27.65 | 30.30 | — |
| — | 0.60 | 0.83 | 0.71 | +0.08 | 36.1% | 225 | 36.1% | -0.94 | 33.65 | 32.00 | 35.30 | — |
| — | 0.40 | 0.50 | 0.45 | +0.05 | 36.5% | 230 | 36.5% | -0.97 | 38.85 | 37.20 | 40.50 | — |
| — | 0.26 | 0.35 | 0.30 | +0.04 | 37.0% | 235 | 37.0% | -0.99 | 43.40 | 40.80 | 46.00 | — |
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.