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 | |
| — | 50.60 | 55.10 | 52.85 | +0.97 | 37.3% | 140 | 37.3% | -0.03 | 0.42 | 0.13 | 0.72 | — |
| — | 47.95 | 50.30 | 49.12 | +0.96 | 36.5% | 145 | 36.5% | -0.04 | 0.65 | 0.35 | 0.95 | — |
| — | 43.35 | 46.10 | 44.73 | +0.94 | 35.7% | 150 | 35.7% | -0.06 | 0.94 | 0.80 | 1.07 | — |
| — | 38.20 | 41.65 | 39.92 | +0.92 | 35.1% | 155 | 35.1% | -0.08 | 1.25 | 0.98 | 1.52 | — |
| — | 34.75 | 37.35 | 36.05 | +0.89 | 34.5% | 160 | 34.5% | -0.11 | 1.92 | 1.74 | 2.10 | — |
| — | 30.25 | 32.75 | 31.50 | +0.85 | 34.1% | 165 | 34.1% | -0.15 | 2.65 | 2.46 | 2.85 | — |
| — | 26.70 | 28.25 | 27.48 | +0.81 | 33.7% | 170 | 33.7% | -0.20 | 3.98 | 3.40 | 4.55 | — |
| — | 21.70 | 24.95 | 23.32 | +0.76 | 33.4% | 175 | 33.4% | -0.25 | 5.08 | 4.10 | 6.05 | — |
| — | 19.15 | 21.05 | 20.10 | +0.70 | 33.1% | 180 | 33.1% | -0.30 | 6.15 | 5.50 | 6.80 | — |
| — | 16.35 | 17.70 | 17.02 | +0.64 | 32.9% | 185 | 32.9% | -0.37 | 8.82 | 7.75 | 9.90 | — |
| — | 12.55 | 15.20 | 13.88 | +0.58 | 32.8% | 190 | 32.8% | -0.43 | 10.57 | 10.00 | 11.15 | — |
| — | 11.40 | 12.45 | 11.93 | +0.51 | 32.7% | 195 | 32.7% | -0.50 | 13.03 | 12.50 | 13.55 | — |
| — | 9.30 | 9.95 | 9.62 | +0.45 | 32.7% | 200 | 32.7% | -0.56 | 15.93 | 15.00 | 16.85 | — |
| — | 7.50 | 8.35 | 7.92 | +0.39 | 32.7% | 205 | 32.7% | -0.63 | 19.18 | 18.40 | 19.95 | — |
| — | 5.65 | 6.55 | 6.10 | +0.33 | 32.8% | 210 | 32.8% | -0.69 | 23.12 | 21.75 | 24.50 | — |
| — | 4.20 | 5.35 | 4.78 | +0.28 | 32.8% | 215 | 32.8% | -0.74 | 26.60 | 25.50 | 27.70 | — |
| — | 3.70 | 4.25 | 3.98 | +0.24 | 32.9% | 220 | 32.9% | -0.79 | 30.25 | 29.15 | 31.35 | — |
| — | 2.70 | 3.95 | 3.33 | +0.20 | 33.1% | 225 | 33.1% | -0.83 | 34.98 | 33.70 | 36.25 | — |
| — | 2.20 | 2.69 | 2.44 | +0.16 | 33.2% | 230 | 33.2% | -0.87 | 39.67 | 38.35 | 41.00 | — |
| — | 1.52 | 2.16 | 1.84 | +0.14 | 33.4% | 235 | 33.4% | -0.90 | 44.17 | 42.45 | 45.90 | — |
| — | 1.31 | 1.66 | 1.49 | +0.11 | 33.6% | 240 | 33.6% | -0.93 | 48.67 | 47.10 | 50.25 | — |
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.