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 | |
| — | 38.05 | 39.80 | 38.92 | +0.97 | 68.9% | 152.5 | 68.9% | -0.03 | 0.12 | 0.10 | 0.13 | — |
| — | 37.00 | 37.25 | 37.12 | +0.97 | 66.4% | 155 | 66.4% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 34.50 | 34.80 | 34.65 | +0.96 | 63.9% | 157.5 | 63.9% | -0.04 | 0.15 | 0.14 | 0.17 | — |
| — | 32.05 | 32.35 | 32.20 | +0.95 | 61.5% | 160 | 61.5% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 29.60 | 29.90 | 29.75 | +0.93 | 59.2% | 162.5 | 59.2% | -0.07 | 0.24 | 0.22 | 0.27 | — |
| — | 27.20 | 27.45 | 27.32 | +0.92 | 57.1% | 165 | 57.1% | -0.08 | 0.29 | 0.28 | 0.31 | — |
| — | 24.75 | 25.05 | 24.90 | +0.89 | 55.3% | 167.5 | 55.3% | -0.11 | 0.39 | 0.36 | 0.41 | — |
| — | 22.40 | 22.70 | 22.55 | +0.86 | 53.8% | 170 | 53.8% | -0.14 | 0.51 | 0.49 | 0.52 | — |
| — | 20.05 | 20.35 | 20.20 | +0.82 | 52.4% | 172.5 | 52.4% | -0.18 | 0.68 | 0.65 | 0.71 | — |
| — | 17.80 | 18.10 | 17.95 | +0.77 | 51.3% | 175 | 51.3% | -0.23 | 0.92 | 0.89 | 0.94 | — |
| — | 15.65 | 16.00 | 15.82 | +0.72 | 50.4% | 177.5 | 50.4% | -0.28 | 1.24 | 1.21 | 1.27 | — |
| — | 13.60 | 13.85 | 13.72 | +0.66 | 49.7% | 180 | 49.7% | -0.34 | 1.69 | 1.65 | 1.72 | — |
| — | 11.65 | 12.00 | 11.82 | +0.59 | 49.2% | 182.5 | 49.2% | -0.41 | 2.27 | 2.21 | 2.33 | — |
| — | 9.90 | 10.15 | 10.03 | +0.52 | 48.9% | 185 | 48.9% | -0.48 | 2.99 | 2.93 | 3.05 | — |
| — | 8.30 | 8.50 | 8.40 | +0.45 | 48.8% | 187.5 | 48.8% | -0.55 | 3.88 | 3.80 | 3.95 | — |
| — | 6.85 | 7.05 | 6.95 | +0.38 | 48.8% | 190 | 48.8% | -0.62 | 4.92 | 4.85 | 5.00 | — |
| — | 5.65 | 5.80 | 5.72 | +0.32 | 48.8% | 192.5 | — | — | 6.17 | 6.05 | 6.30 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 195 | 49.0% | -0.74 | 7.55 | 7.45 | 7.65 | — |
| — | 3.60 | 3.75 | 3.67 | +0.21 | 49.2% | 197.5 | 49.2% | -0.79 | 9.18 | 9.05 | 9.30 | — |
| — | 2.90 | 2.93 | 2.92 | +0.17 | 49.5% | 200 | 49.5% | -0.83 | 10.93 | 10.80 | 11.05 | — |
| — | 2.24 | 2.30 | 2.27 | +0.14 | 49.8% | 202.5 | 49.8% | -0.87 | 12.38 | 11.70 | 13.05 | — |
| — | 1.75 | 1.84 | 1.79 | +0.11 | 50.2% | 205 | 50.2% | -0.90 | 14.88 | 14.65 | 15.10 | — |
| — | 1.36 | 1.42 | 1.39 | +0.09 | 50.7% | 207.5 | 50.7% | -0.92 | 17.00 | 16.75 | 17.25 | — |
| — | 1.05 | 1.10 | 1.07 | +0.07 | 51.2% | 210 | 51.2% | -0.94 | 19.20 | 18.95 | 19.45 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 0.63 | 0.66 | 0.65 | +0.04 | 52.5% | 215 | 52.5% | -0.97 | 23.68 | 23.55 | 23.80 | — |
| — | 0.38 | 0.41 | 0.40 | +0.03 | 53.9% | 220 | 53.9% | -0.98 | 28.43 | 28.25 | 28.60 | — |
| — | 0.23 | 0.25 | 0.24 | +0.02 | 55.6% | 225 | 55.6% | -0.99 | 33.27 | 33.10 | 33.45 | — |
| — | 0.13 | 0.18 | 0.15 | +0.01 | 57.5% | 230 | 57.5% | -1.00 | 37.75 | 37.10 | 38.40 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 59.5% | 235 | 59.5% | -1.00 | 42.70 | 42.05 | 43.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 61.7% | 240 | 61.7% | -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.