Spot 191.04
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.90 | 47.95 | 46.42 | +1.00 | 55.3% | 145 | 55.3% | +0.00 | — | — | 2.13 | — |
| — | 40.05 | 42.95 | 41.50 | +1.00 | 52.8% | 150 | 52.8% | +0.00 | — | — | 0.11 | — |
| — | 35.30 | 37.95 | 36.62 | +1.00 | 50.2% | 155 | 50.2% | -0.00 | — | — | 0.52 | — |
| — | 30.25 | 32.95 | 31.60 | +1.00 | 47.4% | 160 | — | — | — | — | 0.01 | — |
| — | 25.20 | 27.75 | 26.48 | — | — | 165 | — | — | — | — | 0.14 | — |
| — | 22.70 | 25.20 | 23.95 | — | — | 167.5 | — | — | — | — | 0.14 | — |
| — | 20.20 | 22.50 | 21.35 | — | — | 170 | — | — | — | — | 0.09 | — |
| — | 17.70 | 20.50 | 19.10 | — | — | 172.5 | — | — | — | — | 0.19 | — |
| — | 15.50 | 17.30 | 16.40 | — | — | 175 | — | — | — | — | 0.15 | — |
| — | 12.90 | 14.75 | 13.82 | — | — | 177.5 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 10.30 | 12.30 | 11.30 | — | — | 180 | — | — | 0.10 | 0.06 | 0.13 | — |
| — | 7.95 | 9.85 | 8.90 | +0.93 | 34.4% | 182.5 | — | — | 0.16 | 0.11 | 0.21 | — |
| — | 6.15 | 7.35 | 6.75 | — | — | 185 | — | — | 0.37 | 0.31 | 0.43 | — |
| — | 3.95 | 4.65 | 4.30 | — | — | 187.5 | — | — | 0.81 | 0.68 | 0.95 | — |
| — | 2.50 | 2.93 | 2.71 | — | — | 190 | — | — | 1.61 | 1.39 | 1.83 | — |
| — | 1.27 | 1.63 | 1.45 | — | — | 192.5 | — | — | 2.89 | 2.63 | 3.15 | — |
| — | 0.58 | 0.75 | 0.67 | — | — | 195 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 0.20 | 0.40 | 0.30 | — | — | 197.5 | — | — | 6.50 | 5.65 | 7.35 | — |
| — | 0.12 | 0.20 | 0.16 | — | — | 200 | — | — | 8.95 | 8.20 | 9.70 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 202.5 | — | — | 11.53 | 10.50 | 12.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 35.5% | 205 | — | — | 13.97 | 12.85 | 15.10 | — |
| — | — | 0.14 | — | — | — | 207.5 | — | — | 16.48 | 15.20 | 17.75 | — |
| — | — | 0.04 | — | +0.00 | 33.7% | 210 | 33.7% | -1.00 | 18.85 | 17.70 | 20.00 | — |
| — | — | 0.37 | — | +0.00 | 32.4% | 212.5 | 32.4% | -1.00 | 21.48 | 20.20 | 22.75 | — |
| — | — | 0.13 | — | +0.00 | 31.5% | 215 | 31.5% | -1.00 | 24.07 | 22.90 | 25.25 | — |
| — | — | 0.13 | — | +0.00 | 31.0% | 217.5 | 31.0% | -1.00 | 26.50 | 25.20 | 27.80 | — |
| — | — | 0.08 | — | +0.00 | 31.0% | 220 | 31.0% | -1.00 | 28.82 | 27.70 | 29.95 | — |
| — | — | 0.73 | — | +0.00 | 31.3% | 222.5 | 31.3% | -1.00 | 31.55 | 30.55 | 32.55 | — |
| — | — | 0.53 | — | +0.00 | 31.7% | 225 | 31.7% | -1.00 | 34.10 | 32.95 | 35.25 | — |
| — | — | 0.52 | — | +0.00 | 32.8% | 230 | 32.8% | -1.00 | 38.98 | 37.70 | 40.25 | — |
| — | — | 2.13 | — | +0.00 | 34.3% | 235 | 34.3% | -1.00 | 44.12 | 43.00 | 45.25 | — |
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.