Spot 191.24
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.25 | 37.80 | 36.02 | +1.00 | 86.2% | 155 | 86.2% | -0.00 | — | — | 0.28 | — |
| — | 31.75 | 35.40 | 33.58 | +1.00 | 88.1% | 157.5 | 88.1% | -0.00 | — | — | 0.29 | — |
| — | 29.25 | 32.95 | 31.10 | +1.00 | 88.0% | 160 | 88.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 26.80 | 29.85 | 28.32 | +1.00 | 85.5% | 162.5 | 85.5% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 24.25 | 27.95 | 26.10 | +0.99 | 81.1% | 165 | 81.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.75 | 25.40 | 23.57 | +0.99 | 75.5% | 167.5 | 75.5% | -0.01 | — | — | 0.75 | — |
| — | 19.30 | 22.85 | 21.07 | +0.99 | 69.8% | 170 | 69.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 16.75 | 20.20 | 18.48 | +0.99 | 64.5% | 172.5 | 64.5% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 14.30 | 18.00 | 16.15 | +0.98 | 60.2% | 175 | 60.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 11.85 | 15.30 | 13.57 | +0.96 | 56.9% | 177.5 | 56.9% | -0.04 | 0.32 | 0.05 | 0.58 | — |
| — | 10.10 | 12.30 | 11.20 | +0.94 | 54.5% | 180 | 54.5% | -0.06 | 0.12 | 0.01 | 0.23 | — |
| — | 7.80 | 10.45 | 9.12 | +0.89 | 52.9% | 182.5 | 52.9% | -0.11 | 0.40 | 0.19 | 0.60 | — |
| — | 5.65 | 8.35 | 7.00 | +0.81 | 52.1% | 185 | 52.1% | -0.19 | 1.29 | 0.50 | 2.08 | — |
| — | 3.70 | 6.45 | 5.08 | +0.71 | 51.8% | 187.5 | 51.8% | -0.29 | 1.35 | 1.02 | 1.68 | — |
| — | 2.05 | 3.80 | 2.92 | +0.57 | 51.7% | 190 | 51.7% | -0.42 | 2.55 | 0.85 | 4.25 | — |
| — | 0.91 | 3.35 | 2.13 | +0.44 | 51.9% | 192.5 | 51.9% | -0.56 | 3.42 | 1.98 | 4.85 | — |
| — | 1.05 | 3.05 | 2.05 | +0.32 | 52.1% | 195 | 52.1% | -0.69 | 5.03 | 3.65 | 6.40 | — |
| — | 0.17 | 1.94 | 1.05 | +0.21 | 52.4% | 197.5 | 52.4% | -0.79 | 6.95 | 5.60 | 8.30 | — |
| — | 0.22 | 0.90 | 0.56 | +0.13 | 52.8% | 200 | 52.8% | -0.87 | 9.18 | 7.85 | 10.50 | — |
| — | 0.03 | 0.86 | 0.45 | +0.08 | 53.2% | 202.5 | 53.2% | -0.93 | 11.50 | 10.15 | 12.85 | — |
| — | 0.01 | 0.48 | 0.24 | +0.04 | 53.8% | 205 | 53.8% | -0.96 | 14.07 | 12.25 | 15.90 | — |
| — | — | 0.55 | — | +0.02 | 54.8% | 207.5 | 54.8% | -0.98 | 16.82 | 15.30 | 18.35 | — |
| — | — | 0.41 | — | +0.01 | 56.4% | 210 | 56.4% | -0.99 | 18.80 | 17.50 | 20.10 | — |
| — | — | 0.16 | — | +0.01 | 58.6% | 212.5 | 58.6% | -1.00 | 21.55 | 19.75 | 23.35 | — |
| — | — | 0.50 | — | +0.01 | 61.8% | 215 | 61.8% | -1.00 | 24.02 | 22.20 | 25.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 65.8% | 217.5 | 65.8% | -1.00 | 26.57 | 24.80 | 28.35 | — |
| — | — | 0.51 | — | +0.00 | 70.8% | 220 | 70.8% | -1.00 | 29.10 | 27.80 | 30.40 | — |
| — | — | 1.55 | — | +0.00 | 82.5% | 225 | 82.5% | -1.00 | 34.10 | 32.35 | 35.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 93.2% | 230 | 93.2% | -1.00 | 39.02 | 37.20 | 40.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 98.7% | 235 | 98.7% | -1.00 | 44.10 | 42.35 | 45.85 | — |
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.