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 | |
| — | 40.40 | 40.90 | 40.65 | +0.92 | 54.9% | 152.5 | 54.9% | -0.08 | 0.79 | 0.73 | 0.85 | — |
| — | 38.15 | 38.55 | 38.35 | +0.90 | 54.0% | 155 | 54.0% | -0.10 | 0.95 | 0.91 | 1.00 | — |
| — | 35.80 | 36.25 | 36.02 | +0.88 | 53.1% | 157.5 | 53.1% | -0.12 | 1.11 | 1.05 | 1.18 | — |
| — | 33.55 | 34.20 | 33.88 | +0.87 | 52.3% | 160 | 52.3% | -0.13 | 1.36 | 1.30 | 1.42 | — |
| — | 31.30 | 31.95 | 31.62 | +0.84 | 51.6% | 162.5 | 51.6% | -0.16 | 1.59 | 1.52 | 1.67 | — |
| — | 29.15 | 29.80 | 29.48 | +0.82 | 51.0% | 165 | 51.0% | -0.18 | 1.92 | 1.83 | 2.01 | — |
| — | 27.00 | 27.70 | 27.35 | +0.79 | 50.4% | 167.5 | 50.4% | -0.21 | 2.28 | 2.20 | 2.36 | — |
| — | 24.95 | 25.50 | 25.23 | +0.76 | 49.9% | 170 | 49.9% | -0.24 | 2.77 | 2.64 | 2.89 | — |
| — | 23.00 | 23.65 | 23.32 | +0.73 | 49.5% | 172.5 | 49.5% | -0.27 | 3.30 | 3.15 | 3.45 | — |
| — | 21.10 | 21.55 | 21.32 | +0.69 | 49.1% | 175 | 49.1% | -0.31 | 3.85 | 3.75 | 3.95 | — |
| — | 19.30 | 19.90 | 19.60 | +0.65 | 48.8% | 177.5 | 48.8% | -0.35 | 4.55 | 4.40 | 4.70 | — |
| — | 17.55 | 18.00 | 17.77 | +0.62 | 48.5% | 180 | 48.5% | -0.39 | 5.38 | 5.20 | 5.55 | — |
| — | 15.95 | 16.45 | 16.20 | +0.58 | 48.3% | 182.5 | 48.3% | -0.43 | 6.25 | 6.05 | 6.45 | — |
| — | 14.40 | 14.75 | 14.57 | +0.54 | 48.2% | 185 | 48.2% | -0.47 | 7.17 | 7.00 | 7.35 | — |
| — | 13.00 | 13.40 | 13.20 | +0.50 | 48.1% | 187.5 | 48.1% | -0.51 | 8.25 | 8.05 | 8.45 | — |
| — | 11.65 | 12.00 | 11.82 | +0.46 | 48.0% | 190 | 48.0% | -0.55 | 9.35 | 9.20 | 9.50 | — |
| — | 10.45 | 11.00 | 10.72 | +0.42 | 47.9% | 192.5 | 47.9% | -0.59 | 10.60 | 10.45 | 10.75 | — |
| — | 9.30 | 9.60 | 9.45 | +0.38 | 47.9% | 195 | 47.9% | -0.62 | 12.00 | 11.85 | 12.15 | — |
| — | 8.25 | 8.55 | 8.40 | +0.35 | 47.9% | 197.5 | 47.9% | -0.66 | 13.12 | 12.40 | 13.85 | — |
| — | 7.35 | 7.70 | 7.53 | +0.31 | 48.0% | 200 | 48.0% | -0.69 | 15.12 | 14.85 | 15.40 | — |
| — | 6.50 | 6.90 | 6.70 | +0.28 | 48.0% | 202.5 | 48.0% | -0.73 | 16.68 | 16.50 | 16.85 | — |
| — | 5.70 | 5.95 | 5.83 | +0.25 | 48.1% | 205 | 48.1% | -0.76 | 18.55 | 18.20 | 18.90 | — |
| — | 4.40 | 4.60 | 4.50 | +0.20 | 48.3% | 210 | 48.3% | -0.81 | 22.27 | 21.90 | 22.65 | — |
| — | 3.40 | 3.60 | 3.50 | +0.16 | 48.6% | 215 | 48.6% | -0.85 | 26.23 | 25.85 | 26.60 | — |
| — | 2.59 | 2.71 | 2.65 | +0.12 | 48.9% | 220 | 48.9% | -0.89 | 30.45 | 30.05 | 30.85 | — |
| — | 1.96 | 2.07 | 2.02 | +0.10 | 49.3% | 225 | 49.3% | -0.92 | 34.88 | 34.50 | 35.25 | — |
| — | 1.49 | 1.60 | 1.54 | +0.08 | 49.8% | 230 | 49.8% | -0.94 | 39.40 | 38.95 | 39.85 | — |
| — | 1.14 | 1.25 | 1.20 | +0.06 | 50.4% | 235 | 50.4% | -0.96 | 44.10 | 43.70 | 44.50 | — |
| — | 0.87 | 1.00 | 0.94 | +0.05 | 51.1% | 240 | 51.1% | -0.97 | 48.60 | 48.40 | 48.80 | — |
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.