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 | |
| — | 54.50 | 58.25 | 56.38 | +0.91 | 52.1% | 140 | 52.1% | -0.09 | 2.84 | 2.28 | 3.40 | — |
| — | 51.00 | 54.00 | 52.50 | +0.89 | 51.5% | 145 | 51.5% | -0.11 | 3.71 | 2.81 | 4.60 | — |
| — | 46.95 | 49.90 | 48.42 | +0.86 | 51.0% | 150 | 51.0% | -0.14 | 4.05 | 3.15 | 4.95 | — |
| — | 43.00 | 45.95 | 44.48 | +0.84 | 50.5% | 155 | 50.5% | -0.17 | 5.20 | 3.75 | 6.65 | — |
| — | 38.80 | 41.55 | 40.17 | +0.80 | 50.1% | 160 | 50.1% | -0.20 | 6.55 | 5.05 | 8.05 | — |
| — | 35.05 | 38.65 | 36.85 | +0.77 | 49.8% | 165 | 49.8% | -0.23 | 7.88 | 6.35 | 9.40 | — |
| — | 32.20 | 34.70 | 33.45 | +0.74 | 49.5% | 170 | 49.5% | -0.27 | 9.43 | 7.95 | 10.90 | — |
| — | 29.00 | 31.85 | 30.43 | +0.70 | 49.2% | 175 | 49.2% | -0.30 | 10.35 | 9.15 | 11.55 | — |
| — | 25.95 | 28.15 | 27.05 | +0.66 | 48.9% | 180 | 48.9% | -0.34 | 13.43 | 12.30 | 14.55 | — |
| — | 23.70 | 25.45 | 24.57 | +0.62 | 48.7% | 185 | 48.7% | -0.38 | 15.32 | 13.45 | 17.20 | — |
| — | 20.40 | 23.40 | 21.90 | +0.58 | 48.5% | 190 | 48.5% | -0.42 | 17.57 | 16.05 | 19.10 | — |
| 647 | 17.60 | 19.85 | 18.73 | +0.54 | 48.3% | 195 | 48.3% | -0.46 | 20.43 | 19.20 | 21.65 | 847 |
| 4,190 | 15.45 | 17.50 | 16.48 | +0.50 | 48.1% | 200 | 48.1% | -0.51 | 22.80 | 21.00 | 24.60 | 1,715 |
| — | 11.60 | 14.30 | 12.95 | +0.43 | 47.7% | 210 | 47.7% | -0.59 | 29.23 | 27.50 | 30.95 | — |
| — | 8.95 | 10.55 | 9.75 | +0.35 | 47.4% | 220 | 47.4% | -0.66 | 35.88 | 34.50 | 37.25 | — |
| — | 6.10 | 9.20 | 7.65 | +0.29 | 47.2% | 230 | 47.2% | -0.73 | 43.45 | 42.05 | 44.85 | — |
| — | 4.45 | 6.20 | 5.33 | +0.23 | 46.9% | 240 | 46.9% | -0.79 | 51.73 | 49.90 | 53.55 | — |
| — | 3.45 | 4.75 | 4.10 | +0.18 | 46.7% | 250 | 46.7% | -0.84 | 60.27 | 58.85 | 61.70 | — |
| — | 1.77 | 4.05 | 2.91 | +0.14 | 46.5% | 260 | 46.5% | -0.89 | 69.58 | 68.05 | 71.10 | — |
| — | 1.75 | 3.25 | 2.50 | +0.11 | 46.3% | 270 | 46.3% | -0.93 | 78.85 | 77.30 | 80.40 | — |
| — | 0.99 | 2.40 | 1.70 | +0.08 | 46.2% | 280 | 46.2% | -0.96 | 88.42 | 86.45 | 90.40 | — |
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.