Spot 191.24
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.45 | 37.45 | 35.95 | — | — | 155 | — | — | 0.16 | 0.03 | 0.29 | — |
| — | 32.25 | 34.90 | 33.58 | +0.99 | 50.6% | 157.5 | 50.6% | -0.01 | — | — | 0.57 | — |
| — | 29.75 | 32.50 | 31.12 | +0.99 | 49.7% | 160 | — | — | 0.09 | 0.06 | 0.12 | — |
| — | 27.05 | 30.00 | 28.52 | +0.98 | 48.7% | 162.5 | — | — | — | — | 0.38 | — |
| — | 25.05 | 27.80 | 26.43 | +0.97 | 47.8% | 165 | 47.8% | -0.03 | 0.33 | 0.15 | 0.51 | — |
| — | 22.15 | 25.80 | 23.98 | +0.96 | 46.8% | 167.5 | 46.8% | -0.04 | 0.28 | 0.18 | 0.38 | — |
| — | 19.70 | 22.75 | 21.23 | +0.95 | 45.9% | 170 | 45.9% | -0.05 | 0.44 | 0.30 | 0.58 | — |
| — | 17.40 | 20.75 | 19.07 | +0.93 | 45.1% | 172.5 | 45.1% | -0.07 | 0.60 | 0.22 | 0.99 | — |
| — | 15.05 | 17.95 | 16.50 | +0.90 | 44.3% | 175 | 44.3% | -0.10 | 0.67 | 0.34 | 0.99 | — |
| — | 13.20 | 15.90 | 14.55 | +0.86 | 43.6% | 177.5 | 43.6% | -0.14 | 1.49 | 0.65 | 2.33 | — |
| — | 11.15 | 13.60 | 12.38 | +0.82 | 43.0% | 180 | 43.0% | -0.18 | 1.58 | 1.25 | 1.91 | — |
| — | 9.20 | 11.80 | 10.50 | +0.76 | 42.5% | 182.5 | 42.5% | -0.24 | 1.90 | 1.23 | 2.57 | — |
| — | 8.45 | 9.60 | 9.03 | +0.70 | 42.1% | 185 | 42.1% | -0.30 | 2.73 | 2.30 | 3.15 | — |
| — | 6.10 | 7.85 | 6.97 | +0.63 | 41.8% | 187.5 | 41.8% | -0.37 | 3.57 | 2.79 | 4.35 | — |
| — | 5.55 | 6.35 | 5.95 | +0.56 | 41.5% | 190 | 41.5% | -0.44 | 4.42 | 4.25 | 4.60 | — |
| — | 4.30 | 4.90 | 4.60 | — | — | 192.5 | 41.4% | -0.52 | 5.90 | 5.00 | 6.80 | — |
| — | 2.87 | 3.85 | 3.36 | +0.41 | 41.3% | 195 | 41.3% | -0.59 | 7.50 | 6.75 | 8.25 | — |
| — | 1.64 | 3.05 | 2.35 | +0.34 | 41.4% | 197.5 | 41.4% | -0.67 | 9.10 | 7.75 | 10.45 | — |
| — | 1.68 | 2.22 | 1.95 | +0.27 | 41.4% | 200 | 41.4% | -0.73 | 10.82 | 10.00 | 11.65 | — |
| — | 0.76 | 2.48 | 1.62 | +0.22 | 41.6% | 202.5 | 41.6% | -0.79 | 12.97 | 11.65 | 14.30 | — |
| — | 0.90 | 1.27 | 1.08 | +0.17 | 41.8% | 205 | — | — | 14.93 | 13.60 | 16.25 | — |
| — | 0.47 | 0.72 | 0.59 | — | — | 210 | — | — | 19.43 | 17.95 | 20.90 | — |
| — | 0.13 | 0.62 | 0.38 | +0.06 | 43.1% | 215 | — | — | 24.30 | 22.95 | 25.65 | — |
| — | — | 0.87 | — | +0.03 | 44.1% | 220 | 44.1% | -0.98 | 29.20 | 27.85 | 30.55 | — |
| — | — | 0.87 | — | — | — | 225 | 45.2% | -0.99 | 34.17 | 32.80 | 35.55 | — |
| — | — | 0.95 | — | — | — | 230 | 46.6% | -1.00 | 39.38 | 37.95 | 40.80 | — |
| — | — | 0.74 | — | — | — | 235 | 48.1% | -1.00 | 44.33 | 43.10 | 45.55 | — |
| — | — | 0.47 | — | — | — | 240 | — | — | 49.20 | 47.85 | 50.55 | — |
| — | — | 0.77 | — | — | — | 250 | — | — | 59.45 | 58.35 | 60.55 | — |
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.