Spot 191.62
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.00 | 38.70 | 36.85 | +1.00 | 97.5% | 155 | 97.5% | -0.00 | — | — | 0.05 | — |
| — | 33.20 | 36.20 | 34.70 | +1.00 | 98.5% | 157.5 | 98.5% | -0.00 | — | — | 0.04 | — |
| — | 30.00 | 33.35 | 31.68 | +1.00 | 101.5% | 160 | 101.5% | -0.00 | — | — | 0.05 | — |
| — | 27.50 | 30.90 | 29.20 | +1.00 | 101.3% | 162.5 | 101.3% | -0.00 | — | — | 0.03 | — |
| — | 25.00 | 28.70 | 26.85 | +0.99 | 99.1% | 165 | 99.1% | -0.01 | — | — | 0.09 | — |
| — | 22.50 | 25.55 | 24.02 | +0.99 | 96.6% | 167.5 | 96.6% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 20.00 | 23.60 | 21.80 | +0.99 | 93.7% | 170 | 93.7% | -0.01 | — | — | 0.07 | — |
| — | 18.15 | 20.90 | 19.52 | +0.99 | 89.3% | 172.5 | 89.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 15.00 | 18.70 | 16.85 | +0.98 | 83.9% | 175 | 83.9% | -0.02 | — | — | 0.27 | — |
| — | 12.70 | 16.05 | 14.38 | +0.96 | 78.3% | 177.5 | 78.3% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 10.90 | 12.30 | 11.60 | +0.94 | 72.3% | 180 | 72.3% | -0.06 | 0.13 | 0.01 | 0.25 | — |
| — | 7.75 | 10.85 | 9.30 | +0.89 | 66.1% | 182.5 | 66.1% | -0.11 | — | — | 0.69 | — |
| — | 5.35 | 8.40 | 6.88 | +0.81 | 59.9% | 185 | 59.9% | -0.19 | 0.28 | 0.10 | 0.45 | — |
| — | 3.75 | 6.25 | 5.00 | +0.71 | 54.1% | 187.5 | 54.1% | -0.29 | 0.43 | 0.01 | 0.85 | — |
| — | 1.85 | 4.30 | 3.08 | +0.57 | 49.2% | 190 | 49.2% | -0.42 | 1.28 | 0.08 | 2.48 | — |
| — | 0.86 | 3.25 | 2.06 | +0.44 | 46.9% | 192.5 | 46.9% | -0.56 | 2.19 | 0.74 | 3.65 | — |
| — | 0.61 | 0.92 | 0.77 | +0.32 | 47.1% | 195 | 47.1% | -0.69 | 3.68 | 2.36 | 5.00 | — |
| — | 0.14 | 0.57 | 0.35 | +0.21 | 49.4% | 197.5 | 49.4% | -0.79 | 5.78 | 4.45 | 7.10 | — |
| — | 0.08 | 0.73 | 0.41 | +0.13 | 53.2% | 200 | 53.2% | -0.87 | 8.47 | 7.50 | 9.45 | — |
| — | 0.02 | 0.13 | 0.07 | +0.08 | 58.0% | 202.5 | 58.0% | -0.93 | 10.57 | 9.25 | 11.90 | — |
| — | 0.01 | 0.25 | 0.13 | +0.04 | 62.9% | 205 | 62.9% | -0.96 | 13.40 | 11.75 | 15.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 67.6% | 207.5 | 67.6% | -0.98 | 15.85 | 14.45 | 17.25 | — |
| — | — | 0.07 | — | +0.01 | 72.2% | 210 | 72.2% | -0.99 | 18.10 | 16.75 | 19.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 77.2% | 212.5 | 77.2% | -1.00 | 20.77 | 19.30 | 22.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 83.4% | 215 | 83.4% | -1.00 | 23.38 | 21.70 | 25.05 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 90.9% | 217.5 | 90.9% | -1.00 | 25.90 | 24.55 | 27.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 99.6% | 220 | — | — | 28.27 | 26.50 | 30.05 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 225 | 116.6% | -1.00 | 33.38 | 31.70 | 35.05 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 230 | 125.6% | -1.00 | 38.48 | 36.90 | 40.05 | — |
| — | — | 0.04 | — | — | — | 235 | 120.3% | -1.00 | 43.38 | 41.70 | 45.05 | — |
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.