Spot 191.70
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.65 | 40.05 | 38.35 | +1.00 | 40.6% | 153 | 40.6% | -0.00 | — | — | 2.13 | — |
| — | 35.80 | 39.05 | 37.42 | +1.00 | 40.1% | 154 | 40.1% | -0.00 | — | — | 0.95 | — |
| — | 34.95 | 36.80 | 35.88 | +1.00 | 39.3% | 156 | 39.3% | -0.00 | — | — | 1.20 | — |
| — | 33.50 | 36.05 | 34.77 | +1.00 | 38.9% | 157 | 38.9% | -0.00 | — | — | 1.35 | — |
| — | 30.65 | 34.05 | 32.35 | +1.00 | 38.1% | 159 | 38.1% | -0.00 | — | — | 1.35 | — |
| — | 30.30 | 32.80 | 31.55 | +1.00 | 37.7% | 160 | 37.7% | -0.00 | — | — | 1.15 | — |
| — | 28.65 | 32.05 | 30.35 | +1.00 | 37.3% | 161 | 37.3% | -0.00 | — | — | 2.13 | — |
| — | 25.70 | 29.10 | 27.40 | +1.00 | 36.3% | 164 | 36.3% | -0.00 | — | — | 1.35 | — |
| — | 25.65 | 27.85 | 26.75 | +1.00 | 36.0% | 165 | 36.0% | -0.00 | — | — | 1.15 | — |
| — | 24.50 | 27.10 | 25.80 | +1.00 | 35.7% | 166 | 35.7% | -0.00 | — | — | 1.75 | — |
| — | 22.65 | 26.10 | 24.38 | +1.00 | 35.4% | 167 | 35.4% | -0.00 | — | — | 0.95 | — |
| — | 21.80 | 24.85 | 23.32 | +1.00 | 35.2% | 168 | 35.2% | -0.00 | — | — | 1.35 | — |
| — | 20.80 | 24.10 | 22.45 | +1.00 | 34.9% | 169 | 34.9% | -0.00 | — | — | 0.79 | — |
| — | 20.75 | 22.85 | 21.80 | +0.99 | 34.6% | 170 | 34.6% | -0.01 | — | — | 0.65 | — |
| — | 18.90 | 22.10 | 20.50 | +0.99 | 34.4% | 171 | 34.4% | -0.01 | — | — | 0.56 | — |
| — | 18.60 | 21.15 | 19.88 | +0.99 | 34.2% | 172 | 34.2% | -0.01 | — | — | 1.09 | — |
| — | 16.85 | 20.15 | 18.50 | +0.99 | 34.0% | 173 | 34.0% | -0.01 | — | — | 0.75 | — |
| — | 16.75 | 19.15 | 17.95 | +0.98 | 33.8% | 174 | 33.8% | -0.02 | — | — | 2.22 | — |
| — | 15.30 | 17.95 | 16.62 | +0.98 | 33.6% | 175 | 33.6% | -0.02 | 0.22 | 0.08 | 0.36 | — |
| — | 13.95 | 16.95 | 15.45 | +0.97 | 33.4% | 176 | 33.4% | -0.03 | — | — | 2.28 | — |
| — | 13.60 | 16.00 | 14.80 | +0.96 | 33.3% | 177 | 33.3% | -0.04 | 0.50 | 0.05 | 0.95 | — |
| — | 13.30 | 15.55 | 14.43 | +0.96 | 33.2% | 177.5 | 33.2% | -0.04 | — | — | 1.75 | — |
| — | 12.65 | 15.05 | 13.85 | +0.95 | 33.1% | 178 | 33.1% | -0.05 | — | — | 0.51 | — |
| — | 11.65 | 14.10 | 12.88 | +0.94 | 32.9% | 179 | 32.9% | -0.06 | — | — | 1.48 | — |
| — | 10.55 | 13.15 | 11.85 | +0.92 | 32.8% | 180 | 32.8% | -0.07 | 0.68 | 0.20 | 1.15 | — |
| — | 9.90 | 12.25 | 11.07 | +0.91 | 32.6% | 181 | 32.6% | -0.09 | — | — | 2.42 | — |
| — | 9.05 | 11.20 | 10.12 | +0.89 | 32.5% | 182 | 32.5% | -0.11 | 0.54 | 0.09 | 0.99 | — |
| — | 7.90 | 10.90 | 9.40 | +0.87 | 32.4% | 182.5 | 32.4% | -0.13 | — | — | 2.19 | — |
| — | 8.20 | 10.45 | 9.32 | +0.86 | 32.4% | 183 | 32.4% | -0.14 | — | — | 0.75 | — |
| — | 7.15 | 9.60 | 8.38 | +0.83 | 32.2% | 184 | 32.2% | -0.17 | 1.43 | 0.10 | 2.75 | — |
| — | 7.10 | 8.30 | 7.70 | +0.80 | 32.1% | 185 | 32.1% | -0.20 | 1.04 | 0.33 | 1.76 | — |
| — | 6.15 | 7.95 | 7.05 | +0.77 | 32.0% | 186 | 32.0% | -0.23 | — | — | 1.42 | — |
| — | 5.20 | 7.20 | 6.20 | +0.73 | 31.9% | 187 | 31.9% | -0.27 | 1.30 | 0.85 | 1.76 | — |
| — | 4.80 | 6.80 | 5.80 | +0.71 | 31.8% | 187.5 | 31.8% | -0.29 | 1.77 | 1.20 | 2.34 | — |
| — | 3.85 | 6.45 | 5.15 | +0.68 | 31.8% | 188 | 31.8% | -0.32 | 1.56 | 0.30 | 2.83 | — |
| — | 2.70 | 5.75 | 4.22 | +0.64 | 31.7% | 189 | 31.7% | -0.36 | 1.81 | 0.62 | 3.00 | — |
| — | 3.05 | 5.20 | 4.12 | +0.59 | 31.7% | 190 | 31.7% | -0.41 | 2.31 | 1.42 | 3.20 | — |
| — | 1.15 | 4.65 | 2.90 | +0.54 | 31.7% | 191 | 31.7% | -0.46 | 2.45 | 1.50 | 3.40 | — |
| — | 2.38 | 3.40 | 2.89 | +0.49 | 31.7% | 192 | 31.7% | -0.51 | 3.52 | 2.04 | 5.00 | — |
| — | 2.20 | 3.95 | 3.08 | +0.46 | 31.8% | 192.5 | 31.8% | -0.54 | 3.23 | 2.30 | 4.15 | — |
| — | 1.95 | 3.75 | 2.85 | +0.44 | 31.8% | 193 | 31.8% | -0.56 | 4.22 | 2.60 | 5.85 | — |
| — | 1.25 | 3.55 | 2.40 | +0.39 | 32.0% | 194 | 32.0% | -0.61 | 4.28 | 3.75 | 4.80 | — |
| — | 1.10 | 2.98 | 2.04 | +0.34 | 32.1% | 195 | 32.1% | -0.66 | 5.60 | 3.85 | 7.35 | — |
| — | 0.49 | 3.25 | 1.87 | +0.30 | 32.4% | 196 | 32.4% | -0.70 | 6.15 | 4.55 | 7.75 | — |
| — | 0.62 | 1.57 | 1.09 | +0.26 | 32.6% | 197 | 32.6% | -0.74 | 6.50 | 5.30 | 7.70 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 0.22 | 1.39 | 0.81 | +0.22 | 32.9% | 198 | 32.9% | -0.78 | 7.72 | 6.10 | 9.35 | — |
| — | 0.47 | 2.91 | 1.69 | +0.19 | 33.2% | 199 | 33.2% | -0.81 | 7.95 | 6.95 | 8.95 | — |
| — | 0.30 | 1.01 | 0.66 | +0.17 | 33.5% | 200 | 33.5% | -0.84 | 9.00 | 7.85 | 10.15 | — |
| — | 0.21 | 0.68 | 0.45 | +0.11 | 34.5% | 202.5 | 34.5% | -0.89 | 11.72 | 10.10 | 13.35 | — |
| — | — | 0.45 | — | +0.08 | 35.7% | 205 | 35.7% | -0.93 | 13.40 | 12.75 | 14.05 | — |
| — | — | 2.25 | — | +0.06 | 37.2% | 207.5 | 37.2% | -0.95 | 16.02 | 14.95 | 17.10 | — |
| — | 0.12 | 0.50 | 0.31 | +0.04 | 38.9% | 210 | 38.9% | -0.96 | 18.57 | 17.55 | 19.60 | — |
| — | — | 1.35 | — | +0.03 | 40.7% | 212.5 | 40.7% | -0.97 | 21.20 | 20.00 | 22.40 | — |
| — | 0.10 | 1.57 | 0.83 | +0.03 | 42.7% | 215 | 42.7% | -0.98 | 23.52 | 22.55 | 24.50 | — |
| — | — | 1.55 | — | +0.02 | 44.7% | 217.5 | 44.7% | -0.99 | 26.20 | 25.00 | 27.40 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 46.7% | 220 | 46.7% | -0.99 | 28.40 | 27.60 | 29.20 | — |
| — | — | 0.55 | — | +0.01 | 50.2% | 225 | 50.2% | -1.00 | 33.80 | 32.10 | 35.50 | — |
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.