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 | |
| — | 45.25 | 48.05 | 46.65 | +1.00 | 51.1% | 145 | 51.1% | -0.00 | — | — | 0.23 | — |
| — | 40.65 | 42.70 | 41.67 | +1.00 | 49.2% | 150 | 49.2% | -0.00 | — | — | 0.11 | — |
| — | 35.30 | 38.10 | 36.70 | +1.00 | 47.4% | 155 | 47.4% | -0.00 | — | — | 0.13 | — |
| — | 30.35 | 33.15 | 31.75 | +0.99 | 45.7% | 160 | 45.7% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 25.30 | 27.50 | 26.40 | +0.98 | 43.9% | 165 | 43.9% | -0.02 | 0.17 | 0.09 | 0.25 | — |
| — | 23.00 | 25.10 | 24.05 | +0.97 | 43.1% | 167.5 | 43.1% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 20.55 | 22.65 | 21.60 | +0.96 | 42.2% | 170 | 42.2% | -0.04 | 0.32 | 0.15 | 0.48 | — |
| — | 18.30 | 20.25 | 19.27 | +0.94 | 41.4% | 172.5 | 41.4% | -0.06 | 0.34 | 0.25 | 0.44 | 50 |
| — | 15.90 | 18.35 | 17.12 | +0.91 | 40.7% | 175 | 40.7% | -0.09 | 0.48 | 0.42 | 0.55 | — |
| — | 13.85 | 15.60 | 14.72 | +0.88 | 40.1% | 177.5 | 40.1% | -0.12 | 0.77 | 0.65 | 0.88 | — |
| — | 11.80 | 12.70 | 12.25 | +0.83 | 39.5% | 180 | 39.5% | -0.17 | 1.08 | 0.95 | 1.22 | — |
| — | 9.70 | 11.45 | 10.57 | +0.77 | 39.1% | 182.5 | 39.1% | -0.23 | 1.57 | 1.43 | 1.71 | — |
| — | 7.90 | 9.15 | 8.53 | +0.71 | 38.7% | 185 | 38.7% | -0.29 | 2.25 | 2.06 | 2.43 | — |
| — | 6.50 | 7.00 | 6.75 | +0.63 | 38.3% | 187.5 | 38.3% | -0.37 | 3.10 | 2.91 | 3.30 | — |
| — | 5.05 | 5.55 | 5.30 | +0.55 | 38.1% | 190 | 38.1% | -0.45 | 4.17 | 3.95 | 4.40 | — |
| — | 4.00 | 4.30 | 4.15 | +0.47 | 37.9% | 192.5 | 37.9% | -0.53 | 5.60 | 5.20 | 6.00 | — |
| — | 2.96 | 3.30 | 3.13 | +0.39 | 37.8% | 195 | 37.8% | -0.61 | 7.22 | 6.70 | 7.75 | — |
| — | 2.14 | 2.41 | 2.27 | +0.31 | 37.7% | 197.5 | 37.7% | -0.69 | 8.82 | 8.35 | 9.30 | — |
| — | 1.49 | 1.80 | 1.65 | +0.25 | 37.8% | 200 | 37.8% | -0.76 | 10.20 | 9.55 | 10.85 | — |
| — | 1.06 | 1.25 | 1.16 | +0.19 | 37.9% | 202.5 | 37.9% | -0.82 | 12.62 | 11.75 | 13.50 | — |
| — | 0.60 | 0.91 | 0.76 | +0.14 | 38.2% | 205 | 38.2% | -0.86 | 14.50 | 13.50 | 15.50 | — |
| — | 0.52 | 0.70 | 0.61 | +0.11 | 38.5% | 207.5 | 38.5% | -0.90 | 16.95 | 15.55 | 18.35 | — |
| — | 0.37 | 0.45 | 0.41 | +0.08 | 39.0% | 210 | 39.0% | -0.93 | 19.00 | 18.10 | 19.90 | — |
| — | 0.08 | 0.61 | 0.34 | +0.06 | 39.7% | 212.5 | 39.7% | -0.95 | 21.48 | 20.35 | 22.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 40.6% | 215 | 40.6% | -0.97 | 24.38 | 22.70 | 26.05 | — |
| — | 0.07 | 0.36 | 0.21 | +0.03 | 41.7% | 217.5 | 41.7% | -0.98 | 26.88 | 25.20 | 28.55 | — |
| — | 0.10 | 0.38 | 0.24 | +0.03 | 42.9% | 220 | 42.9% | -0.98 | 29.00 | 27.70 | 30.30 | — |
| — | — | 0.16 | — | +0.02 | 44.2% | 222.5 | 44.2% | -0.99 | 31.85 | 30.15 | 33.55 | — |
| — | — | 0.28 | — | +0.02 | 45.6% | 225 | 45.6% | -0.99 | 34.38 | 32.70 | 36.05 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 48.3% | 230 | 48.3% | -1.00 | 39.10 | 37.15 | 41.05 | — |
| — | — | 0.24 | — | +0.01 | 50.4% | 235 | 50.4% | -1.00 | 44.23 | 42.70 | 45.75 | — |
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.