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 | |
| — | 40.15 | 46.10 | 43.12 | — | — | 150 | — | — | — | — | 0.59 | — |
| — | 37.75 | 43.75 | 40.75 | — | — | 152.5 | — | — | 0.89 | 0.40 | 1.37 | — |
| — | 35.45 | 41.00 | 38.23 | — | — | 155 | — | — | 0.55 | 0.44 | 0.65 | — |
| — | 33.00 | 35.70 | 34.35 | — | — | 157.5 | — | — | 0.84 | 0.54 | 1.14 | — |
| — | 29.45 | 35.00 | 32.23 | — | — | 160 | — | — | 0.91 | 0.82 | 0.99 | — |
| — | 28.00 | 33.05 | 30.52 | — | — | 162.5 | — | — | 1.11 | 1.05 | 1.17 | — |
| — | 25.05 | 29.05 | 27.05 | — | — | 165 | — | — | 1.48 | 1.07 | 1.88 | — |
| — | 23.15 | 27.15 | 25.15 | — | — | 167.5 | — | — | 1.71 | 1.16 | 2.25 | — |
| — | 22.35 | 26.30 | 24.32 | — | — | 170 | — | — | 2.01 | 1.55 | 2.47 | — |
| — | 20.70 | 23.30 | 22.00 | — | — | 172.5 | — | — | 2.53 | 2.01 | 3.05 | — |
| — | 18.90 | 20.50 | 19.70 | — | — | 175 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 17.60 | 19.05 | 18.32 | — | — | 177.5 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 15.80 | 16.70 | 16.25 | — | — | 180 | — | — | 4.62 | 4.45 | 4.80 | — |
| — | 14.45 | 15.60 | 15.03 | — | — | 182.5 | — | — | 5.65 | 5.30 | 6.00 | — |
| — | 12.95 | 13.45 | 13.20 | +0.63 | 72.4% | 185 | 72.4% | -0.37 | 6.50 | 6.30 | 6.70 | — |
| — | 11.45 | 12.10 | 11.78 | +0.59 | 72.6% | 187.5 | 72.6% | -0.41 | 7.60 | 7.40 | 7.80 | — |
| — | 10.30 | 10.80 | 10.55 | +0.55 | 72.8% | 190 | 72.8% | -0.45 | 8.82 | 8.65 | 9.00 | — |
| — | 9.20 | 9.65 | 9.43 | +0.51 | 73.1% | 192.5 | 73.1% | -0.49 | 10.20 | 9.95 | 10.45 | — |
| — | 8.15 | 8.50 | 8.32 | +0.47 | 73.5% | 195 | 73.5% | -0.53 | 11.35 | 10.85 | 11.85 | — |
| — | 7.25 | 7.70 | 7.47 | +0.43 | 73.9% | 197.5 | 73.9% | -0.57 | 13.20 | 12.35 | 14.05 | — |
| — | 6.40 | 6.70 | 6.55 | +0.39 | 74.4% | 200 | 74.4% | -0.61 | 14.85 | 13.95 | 15.75 | — |
| — | 5.10 | 6.50 | 5.80 | +0.36 | 74.9% | 202.5 | 74.9% | -0.64 | 16.62 | 15.60 | 17.65 | — |
| — | 4.55 | 5.40 | 4.97 | +0.33 | 75.5% | 205 | 75.5% | -0.68 | 18.43 | 17.40 | 19.45 | — |
| — | 3.95 | 5.10 | 4.53 | +0.30 | 76.1% | 207.5 | 76.1% | -0.71 | 20.30 | 19.20 | 21.40 | — |
| — | 3.85 | 4.20 | 4.03 | +0.27 | 76.8% | 210 | 76.8% | -0.73 | 22.45 | 21.15 | 23.75 | — |
| — | 3.40 | 3.75 | 3.58 | +0.24 | 77.5% | 212.5 | 77.5% | -0.76 | 24.30 | 23.10 | 25.50 | — |
| — | 3.00 | 3.25 | 3.12 | +0.22 | 78.2% | 215 | 78.2% | -0.79 | 26.40 | 25.15 | 27.65 | — |
| — | 2.33 | 2.85 | 2.59 | +0.20 | 79.0% | 217.5 | 79.0% | -0.81 | 28.52 | 27.30 | 29.75 | — |
| — | 2.33 | 2.55 | 2.44 | +0.18 | 79.7% | 220 | 79.7% | -0.83 | 30.98 | 27.80 | 34.15 | — |
| — | 2.03 | 2.25 | 2.14 | +0.16 | 80.5% | 222.5 | 80.5% | -0.84 | 33.67 | 31.00 | 36.35 | — |
| — | 1.46 | 2.00 | 1.73 | +0.14 | 81.3% | 225 | 81.3% | -0.86 | 34.92 | 31.25 | 38.60 | — |
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.