Spot 191.65
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 41.45 | 39.48 | +1.00 | 82.8% | 152.5 | 82.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 35.45 | 38.95 | 37.20 | +0.99 | 81.1% | 155 | 81.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 32.95 | 36.05 | 34.50 | +0.99 | 78.5% | 157.5 | 78.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 30.10 | 33.95 | 32.02 | +0.99 | 75.5% | 160 | 75.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 27.95 | 30.65 | 29.30 | +0.99 | 72.3% | 162.5 | 72.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 25.50 | 28.75 | 27.12 | +0.98 | 69.0% | 165 | 69.0% | -0.02 | 0.18 | 0.03 | 0.33 | — |
| — | 22.85 | 26.50 | 24.68 | +0.98 | 65.7% | 167.5 | 65.7% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 20.40 | 23.85 | 22.12 | +0.97 | 62.6% | 170 | 62.6% | -0.03 | 0.27 | 0.02 | 0.51 | — |
| — | 17.95 | 21.55 | 19.75 | +0.96 | 59.8% | 172.5 | 59.8% | -0.04 | — | — | 0.27 | — |
| — | 15.65 | 18.65 | 17.15 | +0.94 | 57.5% | 175 | 57.5% | -0.06 | 0.29 | 0.01 | 0.58 | — |
| — | 13.65 | 16.25 | 14.95 | +0.91 | 55.6% | 177.5 | 55.6% | -0.09 | 0.27 | 0.03 | 0.50 | — |
| — | 12.30 | 13.15 | 12.72 | +0.88 | 54.0% | 180 | 54.0% | -0.12 | 0.49 | 0.28 | 0.70 | — |
| — | 9.05 | 12.30 | 10.68 | +0.82 | 52.8% | 182.5 | 52.8% | -0.18 | 0.82 | 0.37 | 1.27 | — |
| — | 7.40 | 9.95 | 8.68 | +0.76 | 51.9% | 185 | 51.9% | -0.24 | 1.40 | 1.08 | 1.71 | — |
| — | 6.40 | 8.15 | 7.28 | +0.68 | 51.3% | 187.5 | 51.3% | -0.32 | 2.31 | 1.75 | 2.88 | — |
| — | 4.95 | 6.25 | 5.60 | +0.58 | 50.9% | 190 | 50.9% | -0.42 | 2.80 | 1.90 | 3.70 | — |
| — | 3.25 | 5.10 | 4.17 | +0.49 | 50.8% | 192.5 | 50.8% | -0.52 | 4.17 | 2.65 | 5.70 | — |
| — | 1.70 | 3.45 | 2.58 | +0.39 | 50.8% | 195 | 50.8% | -0.61 | 5.08 | 4.05 | 6.10 | — |
| — | 1.79 | 2.14 | 1.97 | +0.30 | 50.9% | 197.5 | 50.9% | -0.70 | 7.42 | 6.15 | 8.70 | — |
| — | 0.30 | 1.49 | 0.90 | +0.23 | 51.2% | 200 | 51.2% | -0.78 | 9.15 | 7.50 | 10.80 | — |
| — | 0.01 | 1.05 | 0.53 | +0.16 | 51.4% | 202.5 | 51.4% | -0.84 | 11.43 | 9.55 | 13.30 | — |
| — | 0.20 | 0.78 | 0.49 | +0.11 | 51.6% | 205 | 51.6% | -0.89 | 13.82 | 12.10 | 15.55 | — |
| — | 0.11 | 1.39 | 0.75 | +0.08 | 51.6% | 207.5 | 51.6% | -0.93 | 16.20 | 14.80 | 17.60 | — |
| — | 0.20 | 0.31 | 0.26 | +0.05 | 51.3% | 210 | 51.3% | -0.95 | 18.15 | 16.90 | 19.40 | — |
| — | — | 0.47 | — | +0.03 | 50.8% | 212.5 | 50.8% | -0.98 | 20.68 | 18.95 | 22.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 50.1% | 215 | 50.1% | -0.99 | 23.10 | 21.40 | 24.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 49.2% | 217.5 | 49.2% | -1.00 | 25.57 | 23.95 | 27.20 | — |
| — | — | 0.12 | — | +0.00 | 48.4% | 220 | 48.4% | -1.00 | 28.07 | 26.35 | 29.80 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 225 | 46.9% | -1.00 | 33.12 | 31.50 | 34.75 | — |
| — | — | 0.46 | — | +0.00 | 46.2% | 230 | 46.2% | -1.00 | 37.88 | 36.55 | 39.20 | — |
| — | — | 0.15 | — | +0.00 | 46.2% | 235 | 46.2% | -1.00 | 43.10 | 41.40 | 44.80 | — |
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.