Spot 191.34
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.00 | 42.90 | 41.45 | — | — | 150 | — | — | 0.12 | 0.10 | 0.14 | — |
| — | 36.65 | 42.45 | 39.55 | — | — | 152.5 | — | — | 0.43 | 0.08 | 0.78 | — |
| — | 34.45 | 40.00 | 37.23 | — | — | 155 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 32.40 | 34.90 | 33.65 | — | — | 157.5 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 31.35 | 32.95 | 32.15 | — | — | 160 | — | — | 0.25 | 0.24 | 0.26 | — |
| — | 27.45 | 32.30 | 29.88 | — | — | 162.5 | — | — | 0.34 | 0.32 | 0.36 | — |
| — | 25.60 | 27.40 | 26.50 | — | — | 165 | — | — | 0.45 | 0.43 | 0.47 | — |
| — | 22.05 | 28.35 | 25.20 | — | — | 167.5 | — | — | 0.61 | 0.54 | 0.69 | — |
| — | 21.95 | 22.80 | 22.38 | — | — | 170 | — | — | 0.81 | 0.77 | 0.84 | — |
| — | 19.70 | 21.90 | 20.80 | — | — | 172.5 | — | — | 1.07 | 1.03 | 1.11 | — |
| — | 17.75 | 18.75 | 18.25 | — | — | 175 | — | — | 1.45 | 1.40 | 1.49 | — |
| — | 15.65 | 17.50 | 16.57 | — | — | 177.5 | — | — | 1.92 | 1.86 | 1.98 | — |
| — | 13.85 | 14.25 | 14.05 | — | — | 180 | — | — | 2.50 | 2.43 | 2.56 | — |
| — | 12.05 | 12.50 | 12.28 | — | — | 182.5 | — | — | 3.23 | 3.15 | 3.30 | — |
| — | 10.45 | 10.70 | 10.57 | — | — | 185 | — | — | 4.10 | 4.00 | 4.20 | — |
| — | 8.95 | 9.50 | 9.22 | — | — | 187.5 | — | — | 5.10 | 5.00 | 5.20 | — |
| — | 7.70 | 7.90 | 7.80 | — | — | 190 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 6.55 | 6.80 | 6.67 | — | — | 192.5 | — | — | 7.65 | 7.50 | 7.80 | — |
| — | 5.55 | 5.75 | 5.65 | — | — | 195 | — | — | 9.12 | 8.95 | 9.30 | — |
| — | 4.65 | 4.90 | 4.78 | — | — | 197.5 | — | — | 10.72 | 10.55 | 10.90 | — |
| — | 3.95 | 4.10 | 4.03 | — | — | 200 | — | — | 12.47 | 12.30 | 12.65 | — |
| — | 3.30 | 3.50 | 3.40 | — | — | 202.5 | — | — | 14.38 | 14.00 | 14.75 | — |
| — | 2.79 | 2.91 | 2.85 | — | — | 205 | — | — | 16.25 | 15.95 | 16.55 | — |
| — | 2.34 | 2.46 | 2.40 | — | — | 207.5 | — | — | 18.38 | 18.15 | 18.60 | — |
| — | 1.95 | 2.00 | 1.98 | — | — | 210 | — | — | 20.50 | 20.30 | 20.70 | — |
| — | 1.64 | 1.71 | 1.68 | — | — | 212.5 | — | — | 22.20 | 19.45 | 24.95 | — |
| — | 1.37 | 1.40 | 1.39 | — | — | 215 | — | — | 25.05 | 21.80 | 28.30 | — |
| — | 1.15 | 1.23 | 1.19 | — | — | 217.5 | — | — | 26.98 | 23.45 | 30.50 | — |
| — | 0.98 | 1.03 | 1.00 | — | — | 220 | — | — | 30.12 | 27.55 | 32.70 | — |
| — | 0.81 | 0.89 | 0.85 | — | — | 222.5 | — | — | 32.30 | 29.45 | 35.15 | — |
| — | 0.69 | 0.72 | 0.70 | — | — | 225 | — | — | 34.17 | 30.85 | 37.50 | — |
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.