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 | |
| — | 35.25 | 38.65 | 36.95 | +0.99 | 56.8% | 155 | 56.8% | -0.01 | — | — | 0.44 | — |
| — | 30.30 | 33.70 | 32.00 | +0.98 | 54.9% | 160 | 54.9% | -0.02 | 0.36 | 0.05 | 0.67 | — |
| — | 28.25 | 31.60 | 29.93 | +0.97 | 53.9% | 162.5 | 53.9% | -0.03 | 0.30 | 0.01 | 0.59 | — |
| — | 25.45 | 29.35 | 27.40 | +0.96 | 52.9% | 165 | 52.9% | -0.04 | 0.35 | 0.08 | 0.63 | — |
| — | 23.45 | 26.55 | 25.00 | +0.94 | 52.0% | 167.5 | 52.0% | -0.06 | 0.47 | 0.24 | 0.71 | — |
| — | 21.10 | 24.60 | 22.85 | +0.92 | 51.0% | 170 | 51.0% | -0.08 | 0.53 | 0.25 | 0.81 | — |
| — | 19.50 | 21.90 | 20.70 | +0.90 | 50.2% | 172.5 | 50.2% | -0.10 | 0.88 | 0.24 | 1.52 | — |
| — | 16.40 | 20.10 | 18.25 | +0.87 | 49.4% | 175 | 49.4% | -0.13 | 1.21 | 0.61 | 1.80 | — |
| — | 14.35 | 17.80 | 16.07 | +0.83 | 48.7% | 177.5 | 48.7% | -0.17 | 1.57 | 0.55 | 2.59 | — |
| — | 13.35 | 15.45 | 14.40 | +0.79 | 48.0% | 180 | 48.0% | -0.21 | 1.83 | 1.55 | 2.12 | — |
| — | 10.95 | 13.70 | 12.32 | +0.74 | 47.5% | 182.5 | 47.5% | -0.26 | 2.42 | 2.12 | 2.71 | — |
| — | 9.20 | 11.60 | 10.40 | +0.69 | 47.0% | 185 | 47.0% | -0.31 | 3.18 | 2.46 | 3.90 | — |
| — | 7.55 | 10.15 | 8.85 | +0.63 | 46.5% | 187.5 | 46.5% | -0.37 | 4.15 | 3.00 | 5.30 | — |
| — | 6.25 | 7.75 | 7.00 | +0.57 | 46.1% | 190 | 46.1% | -0.43 | 4.78 | 3.70 | 5.85 | — |
| — | 4.85 | 7.80 | 6.33 | +0.50 | 45.8% | 192.5 | 45.8% | -0.50 | 6.45 | 5.80 | 7.10 | — |
| — | 3.90 | 5.15 | 4.53 | +0.44 | 45.6% | 195 | 45.6% | -0.56 | 7.38 | 6.25 | 8.50 | — |
| — | 3.60 | 4.15 | 3.88 | +0.37 | 45.4% | 197.5 | 45.4% | -0.63 | 8.97 | 7.65 | 10.30 | — |
| — | 2.57 | 3.20 | 2.88 | +0.32 | 45.2% | 200 | 45.2% | -0.69 | 10.82 | 9.50 | 12.15 | — |
| — | 2.20 | 2.61 | 2.40 | +0.26 | 45.2% | 202.5 | 45.2% | -0.74 | 12.80 | 11.80 | 13.80 | — |
| — | 1.67 | 2.08 | 1.88 | +0.21 | 45.1% | 205 | 45.1% | -0.79 | 14.75 | 13.55 | 15.95 | — |
| — | 1.24 | 1.54 | 1.39 | +0.17 | 45.2% | 207.5 | 45.2% | -0.84 | 17.05 | 15.80 | 18.30 | — |
| — | 0.54 | 1.15 | 0.84 | +0.13 | 45.3% | 210 | 45.3% | -0.87 | 18.88 | 17.50 | 20.25 | — |
| — | 0.12 | 2.30 | 1.21 | +0.10 | 45.4% | 212.5 | 45.4% | -0.90 | 21.07 | 19.70 | 22.45 | — |
| — | 0.44 | 1.41 | 0.93 | +0.08 | 45.6% | 215 | 45.6% | -0.93 | 23.50 | 21.55 | 25.45 | — |
| — | 0.24 | 1.18 | 0.71 | +0.06 | 45.8% | 217.5 | 45.8% | -0.95 | 25.88 | 23.90 | 27.85 | — |
| — | 0.26 | 0.32 | 0.29 | +0.05 | 46.1% | 220 | 46.1% | -0.96 | 28.12 | 26.85 | 29.40 | — |
| — | 0.01 | 0.45 | 0.23 | +0.03 | 46.7% | 225 | 46.7% | -0.98 | 33.12 | 31.55 | 34.70 | — |
| — | 0.04 | 0.13 | 0.09 | +0.01 | 47.3% | 230 | 47.3% | -1.00 | 37.77 | 36.20 | 39.35 | — |
| — | — | 0.95 | — | +0.01 | 47.8% | 235 | 47.8% | -1.00 | 42.80 | 41.40 | 44.20 | — |
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.