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 | |
| — | 30.55 | 34.40 | 32.48 | +0.97 | 37.4% | 160 | 37.4% | -0.03 | — | — | 2.40 | — |
| — | 28.60 | 31.50 | 30.05 | +0.96 | 36.8% | 162.5 | 36.8% | -0.04 | 0.70 | 0.05 | 1.35 | — |
| — | 25.55 | 29.65 | 27.60 | +0.94 | 36.1% | 165 | 36.1% | -0.06 | — | — | 2.54 | — |
| — | 24.00 | 26.75 | 25.38 | +0.93 | 35.5% | 167.5 | 35.5% | -0.07 | 0.70 | 0.01 | 1.40 | — |
| — | 22.45 | 25.35 | 23.90 | +0.91 | 35.1% | 169 | 35.1% | -0.09 | 1.07 | 0.05 | 2.10 | — |
| — | 21.50 | 24.40 | 22.95 | +0.91 | 34.9% | 170 | 34.9% | -0.09 | — | — | 2.84 | — |
| — | 20.65 | 23.50 | 22.07 | +0.90 | 34.7% | 171 | 34.7% | -0.10 | — | — | 2.93 | — |
| — | 19.65 | 22.40 | 21.02 | +0.89 | 34.4% | 172 | 34.4% | -0.11 | — | — | 3.00 | — |
| — | 18.80 | 22.60 | 20.70 | +0.88 | 34.3% | 172.5 | 34.3% | -0.12 | — | — | 3.05 | — |
| — | 18.20 | 21.85 | 20.02 | +0.88 | 34.2% | 173 | 34.2% | -0.12 | — | — | 3.10 | — |
| — | 17.60 | 20.95 | 19.27 | +0.86 | 34.0% | 174 | 34.0% | -0.14 | — | — | 3.25 | — |
| — | 16.30 | 20.10 | 18.20 | +0.85 | 33.9% | 175 | 33.9% | -0.15 | — | — | 3.35 | — |
| — | 15.45 | 19.25 | 17.35 | +0.84 | 33.7% | 176 | 33.7% | -0.16 | — | — | 3.50 | — |
| — | 15.05 | 17.90 | 16.48 | +0.82 | 33.5% | 177 | 33.5% | -0.18 | 1.19 | 0.08 | 2.30 | — |
| — | 14.95 | 18.25 | 16.60 | +0.82 | 33.4% | 177.5 | 33.4% | -0.18 | — | — | 3.75 | — |
| — | 13.85 | 17.85 | 15.85 | +0.81 | 33.3% | 178 | 33.3% | -0.19 | 2.02 | 0.18 | 3.85 | — |
| — | 12.85 | 16.95 | 14.90 | +0.79 | 33.2% | 179 | 33.2% | -0.21 | 2.03 | 0.01 | 4.05 | — |
| — | 13.10 | 15.50 | 14.30 | +0.78 | 33.0% | 180 | 33.0% | -0.23 | 2.90 | 1.55 | 4.25 | — |
| — | 11.90 | 15.50 | 13.70 | +0.76 | 32.9% | 181 | 32.9% | -0.24 | 2.31 | 1.77 | 2.85 | — |
| — | 10.60 | 14.75 | 12.68 | +0.74 | 32.8% | 182 | 32.8% | -0.26 | 2.58 | 2.00 | 3.15 | — |
| — | 10.70 | 13.75 | 12.22 | +0.73 | 32.7% | 182.5 | 32.7% | -0.27 | 2.73 | 0.62 | 4.85 | — |
| — | 9.80 | 14.10 | 11.95 | +0.72 | 32.7% | 183 | 32.7% | -0.28 | 2.85 | 0.76 | 4.95 | — |
| — | 10.15 | 12.60 | 11.38 | +0.70 | 32.6% | 184 | 32.6% | -0.30 | 3.21 | 2.71 | 3.70 | — |
| — | 9.65 | 12.70 | 11.18 | +0.68 | 32.5% | 185 | 32.5% | -0.32 | 3.15 | 1.35 | 4.95 | — |
| — | 9.30 | 10.60 | 9.95 | +0.66 | 32.4% | 186 | 32.4% | -0.34 | 3.80 | 3.10 | 4.50 | — |
| — | 7.25 | 11.45 | 9.35 | +0.64 | 32.3% | 187 | 32.3% | -0.37 | 4.24 | 2.22 | 6.25 | — |
| — | 6.60 | 11.15 | 8.88 | +0.62 | 32.3% | 187.5 | 32.3% | -0.38 | 4.08 | 3.05 | 5.10 | — |
| — | 8.10 | 9.95 | 9.03 | +0.61 | 32.2% | 188 | 32.2% | -0.39 | 4.75 | 4.05 | 5.45 | — |
| — | 6.70 | 9.65 | 8.18 | +0.59 | 32.2% | 189 | 32.2% | -0.41 | 5.10 | 4.40 | 5.80 | — |
| — | 6.15 | 9.50 | 7.83 | +0.57 | 32.1% | 190 | 32.1% | -0.44 | 5.53 | 3.60 | 7.45 | — |
| — | 4.70 | 9.20 | 6.95 | +0.54 | 32.1% | 191 | 32.1% | -0.46 | 5.92 | 5.40 | 6.45 | — |
| — | 4.65 | 8.55 | 6.60 | +0.52 | 32.0% | 192 | 32.0% | -0.48 | 6.42 | 4.35 | 8.50 | — |
| — | 5.60 | 7.65 | 6.62 | +0.51 | 32.0% | 192.5 | 32.0% | -0.50 | 6.53 | 5.70 | 7.35 | — |
| — | 4.40 | 8.10 | 6.25 | +0.50 | 32.0% | 193 | 32.0% | -0.51 | 7.03 | 6.00 | 8.05 | — |
| — | 4.75 | 7.60 | 6.17 | +0.47 | 32.0% | 194 | 32.0% | -0.53 | 7.55 | 5.50 | 9.60 | — |
| — | 4.80 | 6.30 | 5.55 | +0.45 | 32.0% | 195 | 32.0% | -0.56 | 8.05 | 6.60 | 9.50 | — |
| — | 3.95 | 7.10 | 5.53 | +0.43 | 32.0% | 196 | 32.0% | -0.58 | 8.93 | 6.85 | 11.00 | — |
| — | 3.95 | 5.55 | 4.75 | +0.40 | 32.0% | 197 | 32.0% | -0.60 | 9.25 | 7.25 | 11.25 | — |
| — | 2.35 | 6.20 | 4.28 | +0.39 | 32.1% | 197.5 | 32.1% | -0.61 | 9.78 | 7.60 | 11.95 | — |
| — | 2.75 | 6.30 | 4.53 | +0.38 | 32.1% | 198 | 32.1% | -0.62 | 10.10 | 9.35 | 10.85 | — |
| — | 1.80 | 5.80 | 3.80 | +0.36 | 32.1% | 199 | 32.1% | -0.65 | 10.75 | 8.75 | 12.75 | — |
| — | 3.00 | 4.40 | 3.70 | +0.34 | 32.1% | 200 | 32.1% | -0.67 | 11.10 | 10.05 | 12.15 | — |
| — | 1.35 | 4.80 | 3.08 | +0.29 | 32.3% | 202.5 | 32.3% | -0.72 | 13.05 | 11.85 | 14.25 | — |
| — | 0.20 | 4.25 | 2.23 | +0.25 | 32.5% | 205 | 32.5% | -0.76 | 15.18 | 13.15 | 17.20 | — |
| — | — | 3.40 | — | +0.17 | 33.1% | 210 | 33.1% | -0.84 | 19.30 | 17.25 | 21.35 | — |
| — | — | 2.90 | — | +0.12 | 33.8% | 215 | 33.8% | -0.89 | 23.68 | 22.20 | 25.15 | — |
| — | — | 2.61 | — | +0.08 | 34.6% | 220 | 34.6% | -0.93 | 28.32 | 27.00 | 29.65 | — |
| — | — | 2.43 | — | +0.06 | 35.6% | 225 | 35.6% | -0.96 | 33.60 | 31.65 | 35.55 | — |
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.