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 | |
| — | 35.55 | 38.50 | 37.02 | +0.99 | 61.8% | 155 | 61.8% | -0.01 | 0.15 | 0.03 | 0.28 | — |
| — | 30.35 | 33.85 | 32.10 | +0.98 | 56.8% | 160 | 56.8% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 28.30 | 31.05 | 29.68 | +0.98 | 54.5% | 162.5 | 54.5% | -0.02 | — | — | 0.45 | — |
| — | 25.85 | 28.40 | 27.12 | — | — | 165 | 52.5% | -0.03 | — | — | 0.42 | — |
| — | 23.40 | 25.95 | 24.68 | +0.96 | 50.6% | 167.5 | 50.6% | -0.04 | 0.21 | 0.01 | 0.41 | — |
| — | 20.40 | 24.00 | 22.20 | — | — | 170 | — | — | — | — | 0.50 | — |
| — | 18.00 | 21.35 | 19.68 | — | — | 172.5 | — | — | 0.45 | 0.15 | 0.74 | — |
| — | 15.65 | 19.35 | 17.50 | — | — | 175 | — | — | 0.62 | 0.33 | 0.91 | — |
| — | 13.60 | 16.35 | 14.97 | — | — | 177.5 | — | — | 1.18 | 0.01 | 2.35 | — |
| — | 11.85 | 14.85 | 13.35 | — | — | 180 | — | — | 1.04 | 0.75 | 1.33 | — |
| — | 9.20 | 12.75 | 10.97 | — | — | 182.5 | — | — | 0.96 | 0.08 | 1.85 | — |
| — | 7.80 | 10.60 | 9.20 | — | — | 185 | — | — | 1.88 | 1.49 | 2.26 | — |
| — | 6.30 | 8.90 | 7.60 | — | — | 187.5 | — | — | 2.63 | 1.02 | 4.25 | — |
| — | 4.40 | 7.80 | 6.10 | — | — | 190 | 41.3% | -0.44 | 4.27 | 2.64 | 5.90 | — |
| — | 3.25 | 5.05 | 4.15 | +0.48 | 41.0% | 192.5 | 41.0% | -0.52 | 5.33 | 3.85 | 6.80 | — |
| — | 3.15 | 3.55 | 3.35 | — | — | 195 | 40.9% | -0.60 | 6.38 | 4.60 | 8.15 | — |
| — | 2.04 | 2.63 | 2.33 | — | — | 197.5 | 40.8% | -0.67 | 7.95 | 6.60 | 9.30 | — |
| — | 1.60 | 1.92 | 1.76 | +0.26 | 40.9% | 200 | 40.9% | -0.74 | 9.85 | 8.05 | 11.65 | — |
| — | 0.93 | 1.40 | 1.17 | +0.21 | 41.0% | 202.5 | 41.0% | -0.79 | 12.15 | 11.10 | 13.20 | — |
| — | 0.18 | 0.96 | 0.57 | +0.16 | 41.3% | 205 | 41.3% | -0.84 | 13.88 | 12.60 | 15.15 | — |
| — | 0.01 | 2.33 | 1.17 | +0.12 | 41.7% | 207.5 | 41.7% | -0.88 | 16.02 | 14.70 | 17.35 | — |
| — | 0.28 | 1.01 | 0.65 | +0.10 | 42.3% | 210 | 42.3% | -0.91 | 18.55 | 16.70 | 20.40 | — |
| — | 0.01 | 1.00 | 0.51 | +0.07 | 42.9% | 212.5 | 42.9% | -0.93 | 21.07 | 19.45 | 22.70 | — |
| — | 0.01 | 0.49 | 0.25 | +0.06 | 43.7% | 215 | 43.7% | -0.95 | 23.43 | 21.80 | 25.05 | — |
| — | — | 0.95 | — | +0.04 | 44.5% | 217.5 | 44.5% | -0.96 | 25.98 | 24.40 | 27.55 | — |
| — | 0.01 | 0.67 | 0.34 | +0.03 | 45.5% | 220 | 45.5% | -0.97 | 28.45 | 26.85 | 30.05 | — |
| — | — | 0.95 | — | +0.02 | 47.9% | 225 | 47.9% | -0.99 | 33.30 | 31.55 | 35.05 | — |
| — | — | 0.25 | — | +0.01 | 50.9% | 230 | 50.9% | -1.00 | 38.20 | 36.35 | 40.05 | — |
| — | — | 0.75 | — | +0.01 | 54.3% | 235 | 54.3% | -1.00 | 43.20 | 41.35 | 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.