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 | |
| — | 36.90 | 40.60 | 38.75 | +1.00 | 41.2% | 153 | 41.2% | -0.00 | — | — | 2.14 | — |
| — | 35.90 | 39.70 | 37.80 | +1.00 | 40.8% | 154 | 40.8% | -0.00 | — | — | 2.14 | — |
| — | 34.40 | 37.60 | 36.00 | +1.00 | 39.9% | 156 | 39.9% | -0.00 | — | — | 2.14 | — |
| — | 32.95 | 36.60 | 34.77 | +1.00 | 39.4% | 157 | 39.4% | -0.00 | — | — | 2.15 | — |
| — | 31.30 | 34.70 | 33.00 | +0.99 | 38.6% | 159 | 38.6% | -0.01 | — | — | 2.16 | — |
| — | 30.40 | 34.05 | 32.23 | +0.99 | 38.2% | 160 | 38.2% | -0.01 | — | — | 0.91 | — |
| — | 29.40 | 32.70 | 31.05 | +0.99 | 37.8% | 161 | 37.8% | -0.01 | — | — | 0.95 | — |
| — | 26.35 | 29.75 | 28.05 | +0.99 | 36.6% | 164 | 36.6% | -0.01 | — | — | 2.22 | — |
| — | 24.85 | 29.10 | 26.98 | +0.98 | 36.2% | 165 | 36.2% | -0.02 | — | — | 1.50 | — |
| — | 24.30 | 27.80 | 26.05 | +0.98 | 35.9% | 166 | 35.9% | -0.02 | — | — | 2.26 | — |
| — | 23.30 | 26.75 | 25.02 | +0.98 | 35.5% | 167 | 35.5% | -0.02 | — | — | 2.29 | — |
| — | 23.15 | 25.05 | 24.10 | +0.97 | 35.2% | 168 | 35.2% | -0.03 | — | — | 0.93 | — |
| — | 21.35 | 25.10 | 23.23 | +0.97 | 34.9% | 169 | 34.9% | -0.03 | — | — | 2.30 | — |
| — | 20.50 | 23.60 | 22.05 | +0.97 | 34.6% | 170 | 34.6% | -0.03 | — | — | 1.26 | — |
| — | 19.40 | 23.15 | 21.27 | +0.96 | 34.3% | 171 | 34.3% | -0.04 | — | — | 2.18 | — |
| — | 18.50 | 22.20 | 20.35 | +0.95 | 34.0% | 172 | 34.0% | -0.05 | — | — | 1.35 | — |
| — | 17.50 | 21.70 | 19.60 | +0.95 | 33.9% | 172.5 | 33.9% | -0.05 | — | — | 1.15 | — |
| — | 17.55 | 21.25 | 19.40 | +0.94 | 33.8% | 173 | 33.8% | -0.06 | 0.58 | 0.01 | 1.15 | — |
| — | 17.05 | 19.80 | 18.43 | +0.94 | 33.5% | 174 | 33.5% | -0.06 | 0.79 | 0.03 | 1.55 | — |
| — | 16.20 | 18.50 | 17.35 | +0.93 | 33.3% | 175 | 33.3% | -0.07 | — | — | 2.57 | — |
| — | 14.65 | 18.40 | 16.52 | +0.91 | 33.0% | 176 | 33.0% | -0.09 | — | — | 2.64 | — |
| — | 14.25 | 17.20 | 15.72 | +0.90 | 32.8% | 177 | 32.8% | -0.10 | — | — | 2.70 | — |
| — | 12.85 | 17.05 | 14.95 | +0.89 | 32.7% | 177.5 | 32.7% | -0.11 | — | — | 2.75 | — |
| — | 12.45 | 16.55 | 14.50 | +0.89 | 32.6% | 178 | 32.6% | -0.12 | 1.45 | 0.10 | 2.80 | — |
| — | 11.50 | 15.65 | 13.57 | +0.87 | 32.5% | 179 | 32.5% | -0.13 | 1.50 | 0.16 | 2.85 | — |
| — | 11.10 | 14.80 | 12.95 | +0.85 | 32.3% | 180 | 32.3% | -0.15 | — | — | 3.00 | — |
| — | 10.00 | 13.95 | 11.97 | +0.83 | 32.1% | 181 | 32.1% | -0.17 | 1.44 | 0.07 | 2.81 | — |
| — | 9.25 | 13.10 | 11.18 | +0.81 | 32.0% | 182 | 32.0% | -0.19 | — | — | 2.00 | — |
| — | 8.50 | 12.65 | 10.57 | +0.80 | 31.9% | 182.5 | 31.9% | -0.20 | 1.98 | 0.45 | 3.50 | — |
| — | 8.85 | 12.25 | 10.55 | +0.78 | 31.9% | 183 | 31.9% | -0.22 | 1.80 | 0.01 | 3.60 | — |
| — | 8.25 | 11.45 | 9.85 | +0.76 | 31.8% | 184 | 31.8% | -0.24 | 2.50 | 1.14 | 3.85 | — |
| — | 7.05 | 10.70 | 8.88 | +0.73 | 31.7% | 185 | 31.7% | -0.27 | 2.48 | 0.86 | 4.10 | — |
| — | 6.15 | 10.15 | 8.15 | +0.70 | 31.6% | 186 | 31.6% | -0.30 | 2.29 | 0.17 | 4.40 | — |
| — | 5.25 | 9.50 | 7.38 | +0.67 | 31.5% | 187 | 31.5% | -0.33 | 2.79 | 0.98 | 4.60 | — |
| — | 5.40 | 9.15 | 7.28 | +0.65 | 31.5% | 187.5 | 31.5% | -0.35 | 2.67 | 0.85 | 4.50 | — |
| — | 5.90 | 8.50 | 7.20 | +0.64 | 31.5% | 188 | 31.5% | -0.36 | 2.50 | 1.65 | 3.35 | — |
| — | 4.55 | 8.15 | 6.35 | +0.61 | 31.4% | 189 | 31.4% | -0.40 | 2.99 | 1.03 | 4.95 | — |
| — | 4.70 | 6.75 | 5.72 | +0.57 | 31.4% | 190 | 31.4% | -0.43 | 4.25 | 3.20 | 5.30 | — |
| — | 4.35 | 6.05 | 5.20 | +0.54 | 31.4% | 191 | 31.4% | -0.46 | 3.90 | 1.96 | 5.85 | — |
| — | 3.65 | 5.05 | 4.35 | +0.50 | 31.4% | 192 | 31.4% | -0.50 | 4.22 | 3.35 | 5.10 | — |
| — | 3.25 | 6.20 | 4.72 | +0.49 | 31.4% | 192.5 | 31.4% | -0.52 | 4.17 | 3.00 | 5.35 | — |
| — | 2.10 | 4.95 | 3.52 | +0.47 | 31.4% | 193 | 31.4% | -0.53 | 4.92 | 3.00 | 6.85 | — |
| — | 2.43 | 5.00 | 3.71 | +0.44 | 31.5% | 194 | 31.5% | -0.57 | 5.80 | 3.60 | 8.00 | — |
| — | 1.00 | 4.85 | 2.92 | +0.41 | 31.5% | 195 | 31.5% | -0.60 | 6.22 | 5.70 | 6.75 | — |
| — | 1.60 | 4.85 | 3.23 | +0.37 | 31.6% | 196 | 31.6% | -0.63 | 6.72 | 4.90 | 8.55 | — |
| — | 1.43 | 4.45 | 2.94 | +0.34 | 31.7% | 197 | 31.7% | -0.66 | 7.53 | 5.55 | 9.50 | — |
| — | 1.11 | 4.35 | 2.73 | +0.33 | 31.7% | 197.5 | 31.7% | -0.68 | 8.03 | 5.90 | 10.15 | — |
| — | 1.05 | 4.20 | 2.62 | +0.31 | 31.8% | 198 | 31.8% | -0.69 | 8.15 | 6.00 | 10.30 | — |
| — | 0.38 | 3.95 | 2.17 | +0.29 | 31.9% | 199 | 31.9% | -0.72 | 9.00 | 6.75 | 11.25 | — |
| — | — | 3.70 | — | +0.26 | 32.0% | 200 | 32.0% | -0.75 | 9.90 | 7.80 | 12.00 | — |
| — | 0.02 | 2.35 | 1.19 | +0.20 | 32.3% | 202.5 | 32.3% | -0.81 | 11.25 | 9.70 | 12.80 | — |
| — | — | 2.88 | — | +0.16 | 32.8% | 205 | 32.8% | -0.85 | 14.03 | 11.95 | 16.10 | — |
| — | — | 2.64 | — | +0.12 | 33.3% | 207.5 | 33.3% | -0.89 | 16.25 | 14.15 | 18.35 | — |
| — | 0.01 | 0.83 | 0.42 | +0.09 | 33.8% | 210 | 33.8% | -0.92 | 18.25 | 17.05 | 19.45 | — |
| — | 0.01 | 0.85 | 0.43 | +0.07 | 34.5% | 212.5 | 34.5% | -0.95 | 20.90 | 19.60 | 22.20 | — |
| — | — | 2.03 | — | +0.05 | 35.1% | 215 | 35.1% | -0.96 | 23.10 | 21.95 | 24.25 | — |
| — | 0.03 | 0.45 | 0.24 | +0.04 | 35.9% | 217.5 | 35.9% | -0.98 | 25.90 | 23.75 | 28.05 | — |
| — | — | 0.57 | — | +0.03 | 36.6% | 220 | 36.6% | -0.99 | 28.12 | 26.30 | 29.95 | — |
| — | — | 0.55 | — | +0.02 | 38.3% | 225 | 38.3% | -1.00 | 33.40 | 31.35 | 35.45 | — |
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.