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 | 53.40 | 51.80 | +1.00 | 50.6% | 140 | 50.6% | -0.00 | — | — | 1.15 | — |
| — | 45.30 | 48.40 | 46.85 | +1.00 | 46.3% | 145 | 46.3% | -0.00 | — | — | 1.25 | — |
| — | 40.40 | 43.50 | 41.95 | +1.00 | 43.1% | 150 | 43.1% | -0.00 | — | — | 0.95 | — |
| — | 35.40 | 38.50 | 36.95 | +1.00 | 40.4% | 155 | 40.4% | -0.00 | — | — | 1.15 | — |
| — | 30.00 | 33.50 | 31.75 | +0.99 | 38.3% | 160 | 38.3% | -0.01 | — | — | 0.80 | — |
| — | 25.10 | 28.50 | 26.80 | +0.99 | 36.4% | 165 | 36.4% | -0.01 | — | — | 0.75 | — |
| — | 20.70 | 23.60 | 22.15 | +0.97 | 34.6% | 170 | 34.6% | -0.03 | — | — | 1.15 | — |
| — | 18.10 | 21.10 | 19.60 | +0.96 | 33.7% | 172.5 | 33.7% | -0.04 | — | — | 0.75 | — |
| — | 15.60 | 18.70 | 17.15 | +0.94 | 32.8% | 175 | 32.8% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 13.30 | 16.30 | 14.80 | +0.92 | 31.9% | 177.5 | 31.9% | -0.08 | 0.33 | 0.20 | 0.45 | — |
| — | 11.20 | 13.70 | 12.45 | +0.89 | 31.0% | 180 | 31.0% | -0.11 | 0.68 | 0.35 | 1.00 | — |
| — | 9.30 | 11.50 | 10.40 | +0.84 | 30.1% | 182.5 | 30.1% | -0.16 | 0.78 | 0.55 | 1.00 | — |
| — | 7.30 | 9.50 | 8.40 | +0.78 | 29.4% | 185 | 29.4% | -0.22 | 1.52 | 1.20 | 1.85 | — |
| — | 5.40 | 7.60 | 6.50 | +0.71 | 28.8% | 187.5 | 28.8% | -0.29 | 1.95 | 1.70 | 2.20 | — |
| — | 3.00 | 5.10 | 4.05 | +0.62 | 28.5% | 190 | 28.5% | -0.38 | 3.00 | 2.60 | 3.40 | — |
| — | 1.85 | 4.40 | 3.12 | +0.52 | 28.3% | 192.5 | 28.3% | -0.48 | 4.75 | 3.50 | 6.00 | — |
| — | 2.05 | 2.75 | 2.40 | +0.43 | 28.3% | 195 | 28.3% | -0.58 | 5.45 | 4.80 | 6.10 | — |
| — | 1.00 | 2.00 | 1.50 | +0.33 | 28.5% | 197.5 | 28.5% | -0.67 | 7.60 | 6.50 | 8.70 | — |
| — | 0.80 | 1.55 | 1.18 | +0.25 | 28.7% | 200 | 28.7% | -0.76 | 9.20 | 7.70 | 10.70 | — |
| — | 0.10 | 0.85 | 0.47 | +0.19 | 29.0% | 202.5 | 29.0% | -0.82 | 11.10 | 9.90 | 12.30 | — |
| — | 0.25 | 0.70 | 0.47 | +0.13 | 29.3% | 205 | 29.3% | -0.88 | 13.75 | 12.30 | 15.20 | — |
| — | 0.20 | 0.40 | 0.30 | +0.09 | 29.7% | 207.5 | 29.7% | -0.92 | 16.05 | 14.40 | 17.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.06 | 30.0% | 210 | 30.0% | -0.96 | 18.40 | 16.90 | 19.90 | — |
| — | — | 0.40 | — | +0.04 | 30.3% | 212.5 | 30.3% | -0.98 | 20.85 | 19.30 | 22.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 30.6% | 215 | 30.6% | -1.00 | 23.35 | 21.80 | 24.90 | — |
| — | — | 1.15 | — | +0.02 | 30.8% | 217.5 | 30.8% | -1.00 | 26.00 | 24.60 | 27.40 | — |
| — | — | 0.35 | — | +0.01 | 30.9% | 220 | 30.9% | -1.00 | 28.50 | 26.80 | 30.20 | — |
| — | — | 0.75 | — | +0.01 | 31.1% | 222.5 | 31.1% | -1.00 | 31.00 | 29.30 | 32.70 | — |
| — | — | 0.45 | — | +0.00 | 31.3% | 225 | 31.3% | -1.00 | 33.35 | 31.80 | 34.90 | — |
| — | — | 0.45 | — | +0.00 | 31.9% | 230 | 31.9% | -1.00 | 38.35 | 36.80 | 39.90 | — |
| — | — | 0.75 | — | +0.00 | 32.7% | 235 | 32.7% | -1.00 | 43.35 | 41.80 | 44.90 | — |
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.