Spot 191.04
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 53.10 | 51.90 | +0.97 | 37.6% | 140 | 37.6% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 45.60 | 48.40 | 47.00 | +0.96 | 36.3% | 145 | 36.3% | -0.04 | 0.42 | 0.20 | 0.65 | — |
| — | 41.10 | 43.60 | 42.35 | +0.94 | 35.1% | 150 | 35.1% | -0.06 | 0.72 | 0.45 | 1.00 | — |
| — | 36.70 | 39.00 | 37.85 | +0.92 | 33.9% | 155 | 33.9% | -0.08 | 1.10 | 0.45 | 1.75 | — |
| — | 32.00 | 34.00 | 33.00 | +0.90 | 32.9% | 160 | 32.9% | -0.10 | 1.73 | 1.30 | 2.15 | — |
| — | 27.90 | 30.20 | 29.05 | +0.86 | 32.0% | 165 | 32.0% | -0.14 | 2.20 | 1.80 | 2.60 | — |
| — | 23.10 | 26.10 | 24.60 | +0.82 | 31.2% | 170 | 31.2% | -0.18 | 2.48 | 1.85 | 3.10 | — |
| — | 19.80 | 22.00 | 20.90 | +0.77 | 30.5% | 175 | 30.5% | -0.25 | 3.80 | 3.20 | 4.40 | — |
| — | 15.80 | 18.20 | 17.00 | +0.70 | 29.9% | 180 | 29.9% | -0.30 | 4.90 | 4.00 | 5.80 | — |
| — | 13.20 | 15.30 | 14.25 | +0.63 | 29.4% | 185 | 29.4% | -0.37 | 7.45 | 7.30 | 7.60 | — |
| — | 10.10 | 12.30 | 11.20 | — | — | 190 | — | — | 9.40 | 9.00 | 9.80 | — |
| — | 8.20 | 10.30 | 9.25 | — | — | 195 | 28.7% | -0.53 | 12.10 | 11.50 | 12.70 | — |
| — | 6.30 | 6.60 | 6.45 | +0.40 | 28.5% | 200 | 28.5% | -0.61 | 14.90 | 14.10 | 15.70 | — |
| — | 3.30 | 3.80 | 3.55 | +0.27 | 28.3% | 210 | 28.3% | -0.76 | 21.95 | 20.70 | 23.20 | — |
| — | 0.50 | 2.95 | 1.73 | +0.17 | 28.4% | 220 | 28.4% | -0.87 | 30.55 | 29.30 | 31.80 | — |
| — | 0.70 | 1.55 | 1.12 | +0.10 | 28.8% | 230 | 28.8% | -0.95 | 39.85 | 38.70 | 41.00 | — |
| — | 0.20 | 0.90 | 0.55 | +0.06 | 29.5% | 240 | 29.5% | -0.99 | 49.95 | 48.50 | 51.40 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 30.3% | 250 | 30.3% | -1.00 | 59.95 | 58.30 | 61.60 | — |
| — | — | 0.40 | — | +0.02 | 31.3% | 260 | 31.3% | -1.00 | 70.00 | 68.40 | 71.60 | — |
| — | — | 0.70 | — | +0.01 | 32.3% | 270 | 32.3% | -1.00 | 79.95 | 78.40 | 81.50 | — |
| — | — | 0.65 | — | +0.01 | 33.5% | 280 | 33.5% | -1.00 | 90.05 | 88.40 | 91.70 | — |
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.