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 | |
| — | 40.60 | 43.30 | 41.95 | +1.00 | 43.4% | 150 | 43.4% | -0.00 | — | — | 2.15 | — |
| — | 35.60 | 38.30 | 36.95 | +1.00 | 40.6% | 155 | 40.6% | -0.00 | — | — | 2.15 | — |
| — | 30.60 | 33.50 | 32.05 | +1.00 | 37.9% | 160 | 37.9% | -0.00 | — | — | 2.15 | — |
| — | 25.60 | 29.00 | 27.30 | +1.00 | 35.4% | 165 | 35.4% | -0.01 | — | — | 2.15 | — |
| — | 22.90 | 26.10 | 24.50 | +1.00 | 34.4% | 167.5 | 34.4% | -0.01 | — | — | 2.15 | — |
| — | 20.60 | 23.30 | 21.95 | +0.99 | 33.3% | 170 | 33.3% | -0.02 | — | — | 0.80 | — |
| — | 18.20 | 20.90 | 19.55 | +0.98 | 32.4% | 172.5 | 32.4% | -0.03 | — | — | 1.40 | — |
| — | 15.70 | 18.70 | 17.20 | +0.97 | 31.6% | 175 | 31.6% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 13.50 | 15.80 | 14.65 | +0.94 | 30.8% | 177.5 | 30.8% | -0.09 | 0.42 | 0.05 | 0.80 | — |
| — | 11.10 | 13.20 | 12.15 | +0.90 | 30.2% | 180 | 30.2% | -0.13 | 0.55 | 0.15 | 0.95 | — |
| — | 8.80 | 10.90 | 9.85 | +0.85 | 29.6% | 182.5 | 29.6% | -0.20 | 0.65 | 0.40 | 0.90 | — |
| — | 6.40 | 8.20 | 7.30 | +0.76 | 29.2% | 185 | 29.2% | -0.29 | 1.18 | 1.00 | 1.35 | — |
| — | 5.20 | 6.70 | 5.95 | +0.67 | 28.8% | 187.5 | 28.8% | -0.39 | 1.93 | 1.70 | 2.15 | 13 |
| 96 | 3.70 | 4.60 | 4.15 | +0.55 | 28.7% | 190 | 28.7% | -0.52 | 3.05 | 2.70 | 3.40 | 60 |
| — | 2.50 | 3.30 | 2.90 | +0.43 | 28.7% | 192.5 | 28.7% | -0.64 | 4.35 | 4.00 | 4.70 | — |
| — | 1.50 | 2.40 | 1.95 | +0.32 | 28.8% | 195 | 28.8% | -0.74 | 5.70 | 4.90 | 6.50 | — |
| — | 0.85 | 1.45 | 1.15 | +0.22 | 29.0% | 197.5 | 29.0% | -0.82 | 8.05 | 7.40 | 8.70 | — |
| — | 0.45 | 0.80 | 0.62 | — | — | 200 | — | — | 10.10 | 8.90 | 11.30 | — |
| — | 0.05 | 0.70 | 0.38 | — | — | 202.5 | — | — | 12.45 | 11.30 | 13.60 | — |
| — | 0.15 | 0.75 | 0.45 | — | — | 205 | — | — | 14.80 | 13.50 | 16.10 | — |
| — | — | 2.25 | — | — | — | 207.5 | — | — | 17.15 | 15.80 | 18.50 | — |
| — | — | 0.55 | — | — | — | 210 | — | — | 19.80 | 18.10 | 21.50 | — |
| — | — | 2.15 | — | — | — | 212.5 | — | — | 22.45 | 20.70 | 24.20 | — |
| — | — | 2.15 | — | — | — | 215 | — | — | 24.95 | 23.20 | 26.70 | — |
| — | — | 2.15 | — | — | — | 217.5 | — | — | 27.30 | 25.50 | 29.10 | — |
| — | — | 2.15 | — | — | — | 220 | — | — | 29.70 | 28.00 | 31.40 | — |
| — | — | 2.00 | — | — | — | 225 | — | — | 34.85 | 33.30 | 36.40 | — |
| — | — | 2.15 | — | — | — | 230 | — | — | 39.80 | 38.00 | 41.60 | — |
| — | — | 2.15 | — | — | — | 235 | 40.1% | -1.00 | 44.75 | 43.30 | 46.20 | — |
| — | — | 2.15 | — | +0.00 | 41.9% | 240 | 41.9% | -1.00 | 49.80 | 48.10 | 51.50 | — |
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.