Spot 191.73
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.50 | 43.70 | 42.10 | — | — | 150 | — | — | — | — | 2.15 | — |
| — | 35.50 | 38.70 | 37.10 | — | — | 155 | — | — | — | — | 2.15 | — |
| — | 30.70 | 33.60 | 32.15 | — | — | 160 | 45.9% | +0.00 | — | — | 2.15 | — |
| — | 28.00 | 30.70 | 29.35 | +1.00 | 45.0% | 162.5 | 45.0% | +0.00 | — | — | 2.15 | — |
| — | 25.60 | 28.40 | 27.00 | +1.00 | 44.2% | 165 | — | — | — | — | 2.15 | — |
| — | 23.00 | 25.70 | 24.35 | +1.00 | 43.4% | 167.5 | 43.4% | -0.00 | — | — | 2.10 | — |
| — | 20.50 | 23.20 | 21.85 | +1.00 | 42.7% | 170 | — | — | — | — | 0.05 | — |
| — | 18.00 | 20.30 | 19.15 | — | — | 172.5 | 42.0% | -0.00 | — | — | 2.15 | — |
| — | 15.30 | 18.80 | 17.05 | +1.00 | 41.3% | 175 | 41.3% | -0.00 | — | — | 2.15 | — |
| — | 13.00 | 15.60 | 14.30 | +1.00 | 40.7% | 177.5 | 40.7% | -0.00 | — | — | 2.15 | — |
| — | 10.70 | 13.10 | 11.90 | +0.99 | 40.3% | 180 | 40.3% | -0.01 | — | — | 0.55 | — |
| — | 8.10 | 10.60 | 9.35 | — | — | 182.5 | — | — | — | — | 0.15 | — |
| — | 5.80 | 8.00 | 6.90 | +0.89 | 39.6% | 185 | 39.6% | -0.11 | 0.23 | 0.05 | 0.40 | — |
| — | 3.50 | 5.60 | 4.55 | +0.75 | 39.2% | 187.5 | 39.2% | -0.25 | 0.33 | 0.10 | 0.55 | — |
| — | 1.85 | 3.40 | 2.62 | +0.58 | 38.9% | 190 | 38.9% | -0.42 | 0.53 | 0.15 | 0.90 | — |
| — | — | 2.85 | — | +0.39 | 38.6% | 192.5 | 38.6% | -0.61 | 1.68 | 1.25 | 2.10 | — |
| — | 0.30 | 0.50 | 0.40 | +0.21 | 38.5% | 195 | 38.5% | -0.79 | 3.73 | 2.65 | 4.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.10 | 38.4% | 197.5 | 38.4% | -0.90 | 5.85 | 4.60 | 7.10 | — |
| — | — | 0.05 | — | +0.03 | 38.3% | 200 | 38.3% | -0.97 | 8.25 | 7.00 | 9.50 | — |
| — | — | 2.15 | — | +0.01 | 38.3% | 202.5 | 38.3% | -1.00 | 10.75 | 9.50 | 12.00 | — |
| — | — | 0.05 | — | +0.00 | 38.3% | 205 | 38.3% | -1.00 | 13.25 | 12.00 | 14.50 | — |
| — | — | 2.15 | — | +0.00 | 38.3% | 207.5 | 38.3% | -1.00 | 15.65 | 14.30 | 17.00 | — |
| — | — | 2.15 | — | — | — | 210 | — | — | 18.50 | 16.80 | 20.20 | — |
| — | — | 2.10 | — | +0.00 | 38.5% | 212.5 | — | — | 20.95 | 19.20 | 22.70 | — |
| — | — | 2.10 | — | — | — | 215 | — | — | 23.25 | 21.80 | 24.70 | — |
| — | — | 2.15 | — | — | — | 217.5 | — | — | 25.80 | 24.00 | 27.60 | — |
| — | — | 2.15 | — | — | — | 220 | 39.5% | -1.00 | 28.15 | 26.80 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 225 | 40.4% | -1.00 | 33.50 | 31.80 | 35.20 | — |
| — | — | 0.05 | — | +0.00 | 41.5% | 230 | 41.5% | -1.00 | 38.45 | 36.80 | 40.10 | — |
| — | — | 2.15 | — | +0.00 | 42.8% | 235 | 42.8% | -1.00 | 43.45 | 41.70 | 45.20 | — |
| — | — | 2.15 | — | +0.00 | 44.2% | 240 | 44.2% | -1.00 | 48.40 | 46.70 | 50.10 | — |
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.