Spot 191.02
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 53.00 | 51.60 | +1.00 | 56.6% | 140 | 56.6% | -0.00 | — | — | 2.15 | — |
| — | 45.20 | 48.30 | 46.75 | +1.00 | 51.9% | 145 | 51.9% | -0.00 | — | — | 2.15 | — |
| — | 40.10 | 43.30 | 41.70 | +1.00 | 48.1% | 150 | 48.1% | -0.00 | — | — | 0.95 | — |
| — | 35.30 | 37.80 | 36.55 | +1.00 | 44.9% | 155 | 44.9% | -0.00 | — | — | 2.10 | — |
| — | 30.10 | 32.80 | 31.45 | +1.00 | 42.3% | 160 | 42.3% | -0.00 | — | — | 2.15 | — |
| — | 25.30 | 28.30 | 26.80 | +1.00 | 40.1% | 165 | 40.1% | -0.00 | — | — | 1.95 | — |
| — | 19.80 | 23.00 | 21.40 | +0.99 | 38.1% | 170 | 38.1% | -0.01 | — | — | 0.30 | — |
| — | 17.80 | 20.80 | 19.30 | +0.99 | 37.1% | 172.5 | 37.1% | -0.01 | — | — | 0.05 | — |
| — | 16.00 | 18.40 | 17.20 | +0.98 | 36.0% | 175 | 36.0% | -0.02 | — | — | 0.05 | — |
| — | 12.80 | 15.40 | 14.10 | +0.97 | 34.9% | 177.5 | 34.9% | -0.03 | — | — | 0.30 | — |
| — | 11.10 | 13.40 | 12.25 | +0.96 | 33.5% | 180 | 33.5% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 8.20 | 10.70 | 9.45 | +0.92 | 32.2% | 182.5 | 32.2% | -0.08 | 0.30 | 0.15 | 0.45 | — |
| — | 6.20 | 8.70 | 7.45 | +0.87 | 31.2% | 185 | 31.2% | -0.13 | 0.65 | 0.40 | 0.90 | — |
| — | 4.20 | 6.30 | 5.25 | +0.78 | 30.6% | 187.5 | 30.6% | -0.22 | 0.93 | 0.75 | 1.10 | — |
| — | 1.80 | 4.60 | 3.20 | +0.66 | 30.6% | 190 | 30.6% | -0.35 | 1.75 | 1.55 | 1.95 | — |
| — | 1.50 | 2.05 | 1.77 | +0.51 | 30.9% | 192.5 | 30.9% | -0.48 | 2.98 | 2.65 | 3.30 | — |
| — | 0.75 | 1.35 | 1.05 | +0.38 | 31.6% | 195 | 31.6% | -0.63 | 4.65 | 4.20 | 5.10 | — |
| — | 0.25 | 0.70 | 0.47 | +0.26 | 32.5% | 197.5 | 32.5% | -0.74 | 7.00 | 5.90 | 8.10 | — |
| — | 0.15 | 0.35 | 0.25 | +0.17 | 33.3% | 200 | 33.3% | -0.84 | 8.55 | 7.20 | 9.90 | — |
| — | 0.15 | 0.35 | 0.25 | +0.10 | 33.9% | 202.5 | 33.9% | -0.90 | 10.70 | 9.50 | 11.90 | — |
| — | — | 0.10 | — | +0.06 | 34.2% | 205 | 34.2% | -0.95 | 13.50 | 12.10 | 14.90 | — |
| 28 | — | 0.20 | — | +0.03 | 34.2% | 207.5 | 34.2% | -0.98 | 15.85 | 14.30 | 17.40 | 0 |
| 145 | — | 0.30 | — | +0.02 | 34.1% | 210 | 34.1% | -1.00 | 18.15 | 17.10 | 19.20 | — |
| — | — | 0.20 | — | +0.01 | 34.1% | 212.5 | 34.1% | -1.00 | 20.85 | 19.30 | 22.40 | — |
| — | — | 0.05 | — | +0.00 | 34.1% | 215 | 34.1% | -1.00 | 23.15 | 22.10 | 24.20 | — |
| — | — | 0.80 | — | +0.00 | 34.2% | 217.5 | 34.2% | -1.00 | 25.85 | 24.30 | 27.40 | — |
| — | — | 0.05 | — | +0.00 | 34.4% | 220 | 34.4% | -1.00 | 28.35 | 26.80 | 29.90 | — |
| — | — | 1.00 | — | +0.00 | 34.6% | 222.5 | 34.6% | -1.00 | 30.85 | 29.30 | 32.40 | — |
| — | — | 0.10 | — | +0.00 | 34.9% | 225 | 34.9% | -1.00 | 33.00 | 31.80 | 34.20 | — |
| — | — | 0.05 | — | +0.00 | 35.5% | 230 | 35.5% | -1.00 | 38.35 | 36.80 | 39.90 | — |
| — | — | 0.40 | — | +0.00 | 36.1% | 235 | 36.1% | -1.00 | 43.45 | 41.80 | 45.10 | — |
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.