Spot 191.77
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.25 | 39.50 | 39.38 | +0.99 | 120.0% | 152.5 | 120.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 36.75 | 37.00 | 36.88 | +0.99 | 113.5% | 155 | 113.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 34.25 | 34.50 | 34.38 | +0.99 | 107.0% | 157.5 | 107.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 31.75 | 32.00 | 31.88 | +0.98 | 100.3% | 160 | 100.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 29.25 | 29.55 | 29.40 | +0.98 | 93.5% | 162.5 | 93.5% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 26.75 | 27.05 | 26.90 | +0.97 | 86.7% | 165 | 86.7% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 24.25 | 24.55 | 24.40 | +0.97 | 80.1% | 167.5 | 80.1% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 21.80 | 22.05 | 21.93 | +0.95 | 74.8% | 170 | 74.8% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 19.30 | 19.50 | 19.40 | — | — | 172.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 16.85 | 17.10 | 16.98 | +0.88 | 64.9% | 175 | 64.9% | -0.12 | 0.10 | 0.09 | 0.10 | — |
| — | 14.40 | 14.65 | 14.53 | +0.82 | 61.3% | 177.5 | 61.3% | -0.18 | 0.14 | 0.13 | 0.15 | — |
| — | 12.00 | 12.25 | 12.12 | +0.73 | 58.6% | 180 | 58.6% | -0.27 | 0.26 | 0.25 | 0.26 | — |
| — | 9.70 | 10.00 | 9.85 | +0.63 | 56.7% | 182.5 | 56.7% | -0.37 | 0.45 | 0.44 | 0.46 | — |
| — | 7.55 | 7.75 | 7.65 | +0.51 | 55.2% | 185 | 55.2% | -0.49 | 0.81 | 0.80 | 0.81 | — |
| — | 5.65 | 5.85 | 5.75 | +0.39 | 54.7% | 187.5 | 54.7% | -0.61 | 1.38 | 1.36 | 1.39 | — |
| — | 4.05 | 4.15 | 4.10 | +0.29 | 54.4% | 190 | 54.4% | -0.72 | 2.22 | 2.20 | 2.24 | — |
| — | 2.73 | 2.81 | 2.77 | +0.20 | 54.3% | 192.5 | 54.3% | -0.80 | 3.40 | 3.35 | 3.45 | — |
| — | 1.76 | 1.82 | 1.79 | +0.13 | 54.7% | 195 | 54.7% | -0.87 | 4.92 | 4.85 | 5.00 | — |
| — | 0.99 | 1.12 | 1.05 | +0.08 | 55.1% | 197.5 | 55.1% | -0.92 | 6.78 | 6.65 | 6.90 | — |
| — | 0.67 | 0.69 | 0.68 | +0.05 | 56.0% | 200 | 56.0% | -0.95 | 8.85 | 8.70 | 9.00 | — |
| — | 0.40 | 0.43 | 0.41 | +0.04 | 57.5% | 202.5 | 57.5% | -0.97 | 11.15 | 10.95 | 11.35 | — |
| — | 0.25 | 0.26 | 0.26 | +0.02 | 59.5% | 205 | 59.5% | -0.98 | 12.90 | 12.25 | 13.55 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 61.7% | 207.5 | 61.7% | -0.99 | 15.80 | 15.65 | 15.95 | — |
| — | 0.10 | 0.11 | 0.10 | +0.01 | 64.1% | 210 | 64.1% | -0.99 | 17.77 | 17.15 | 18.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 66.9% | 212.5 | 66.9% | -1.00 | 20.23 | 19.60 | 20.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 69.7% | 215 | 69.7% | -1.00 | 22.73 | 22.10 | 23.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 75.0% | 220 | 75.0% | -1.00 | 27.70 | 27.05 | 28.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 78.2% | 225 | 78.2% | -1.00 | 32.70 | 32.05 | 33.35 | — |
| — | — | 0.01 | — | +0.00 | 79.1% | 230 | 79.1% | -1.00 | 37.73 | 37.05 | 38.40 | — |
| — | — | 0.01 | — | +0.00 | 78.7% | 235 | 78.7% | -1.00 | 42.70 | 42.05 | 43.35 | — |
| — | — | 0.03 | — | +0.00 | 78.4% | 240 | 78.4% | -1.00 | 47.70 | 47.05 | 48.35 | — |
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.