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 | |
| — | 35.00 | 38.15 | 36.58 | +0.99 | 58.3% | 155 | 58.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 29.50 | 33.00 | 31.25 | +0.98 | 53.9% | 160 | 53.9% | -0.02 | 0.21 | 0.05 | 0.38 | — |
| — | 27.05 | 30.50 | 28.77 | +0.98 | 52.0% | 162.5 | 52.0% | -0.02 | 0.25 | 0.01 | 0.49 | — |
| — | 24.55 | 28.20 | 26.38 | +0.97 | 50.2% | 165 | 50.2% | -0.03 | 0.42 | 0.09 | 0.75 | — |
| — | 22.15 | 25.20 | 23.68 | +0.96 | 48.7% | 167.5 | 48.7% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 19.65 | 23.35 | 21.50 | +0.95 | 47.3% | 170 | 47.3% | -0.05 | 0.30 | 0.19 | 0.41 | — |
| — | 17.30 | 20.40 | 18.85 | +0.93 | 46.2% | 172.5 | 46.2% | -0.07 | 0.43 | 0.06 | 0.81 | — |
| — | 15.10 | 18.55 | 16.82 | +0.90 | 45.2% | 175 | 45.2% | -0.10 | 0.70 | 0.46 | 0.94 | — |
| — | 13.45 | 16.25 | 14.85 | +0.87 | 44.3% | 177.5 | 44.3% | -0.13 | 0.61 | 0.01 | 1.21 | — |
| — | 11.40 | 14.20 | 12.80 | +0.82 | 43.7% | 180 | 43.7% | -0.18 | 1.35 | 0.76 | 1.94 | — |
| — | 9.50 | 12.25 | 10.88 | +0.77 | 43.1% | 182.5 | 43.1% | -0.23 | 2.13 | 0.61 | 3.65 | — |
| — | 7.35 | 10.70 | 9.03 | +0.71 | 42.7% | 185 | 42.7% | -0.30 | 3.13 | 2.36 | 3.90 | — |
| — | 6.00 | 9.10 | 7.55 | +0.63 | 42.4% | 187.5 | 42.4% | -0.37 | 3.67 | 1.80 | 5.55 | — |
| — | 3.95 | 7.65 | 5.80 | +0.56 | 42.2% | 190 | 42.2% | -0.44 | 5.15 | 4.30 | 6.00 | — |
| — | 4.05 | 5.30 | 4.67 | +0.48 | 42.1% | 192.5 | 42.1% | -0.52 | 5.83 | 4.40 | 7.25 | — |
| — | 2.10 | 5.35 | 3.73 | +0.40 | 42.1% | 195 | 42.1% | -0.60 | 7.50 | 5.70 | 9.30 | — |
| — | 2.19 | 4.00 | 3.10 | +0.33 | 42.2% | 197.5 | 42.2% | -0.67 | 8.90 | 7.55 | 10.25 | — |
| — | 1.23 | 2.40 | 1.81 | +0.26 | 42.4% | 200 | 42.4% | -0.74 | 10.90 | 9.10 | 12.70 | — |
| — | 0.21 | 2.77 | 1.49 | +0.21 | 42.7% | 202.5 | 42.7% | -0.79 | 12.65 | 11.30 | 14.00 | — |
| — | 0.19 | 1.86 | 1.02 | +0.16 | 43.1% | 205 | 43.1% | -0.84 | 15.05 | 13.40 | 16.70 | — |
| — | 0.01 | 1.14 | 0.57 | +0.12 | 43.6% | 207.5 | 43.6% | -0.88 | 17.38 | 15.80 | 18.95 | — |
| — | 0.36 | 0.66 | 0.51 | +0.10 | 44.2% | 210 | 44.2% | -0.91 | 19.90 | 18.50 | 21.30 | — |
| — | 0.01 | 1.37 | 0.69 | +0.07 | 44.9% | 212.5 | 44.9% | -0.93 | 21.77 | 20.00 | 23.55 | — |
| — | 0.13 | 0.68 | 0.41 | +0.06 | 45.7% | 215 | 45.7% | -0.95 | 24.40 | 22.90 | 25.90 | — |
| — | — | 0.99 | — | +0.04 | 46.6% | 217.5 | 46.6% | -0.96 | 26.88 | 25.40 | 28.35 | — |
| — | 0.05 | 0.76 | 0.41 | +0.03 | 47.6% | 220 | 47.6% | -0.97 | 29.15 | 27.50 | 30.80 | — |
| — | — | 1.06 | — | +0.02 | 49.9% | 225 | 49.9% | -0.99 | 34.40 | 33.00 | 35.80 | — |
| — | — | 0.50 | — | +0.01 | 52.4% | 230 | 52.4% | -1.00 | 38.98 | 37.10 | 40.85 | — |
| — | — | 0.95 | — | +0.01 | 55.1% | 235 | 55.1% | -1.00 | 44.08 | 42.30 | 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.