Spot 191.08
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.90 | 53.25 | 51.58 | +1.00 | 67.1% | 140 | 67.1% | -0.00 | — | — | 0.25 | — |
| — | 44.85 | 48.25 | 46.55 | +1.00 | 62.9% | 145 | 62.9% | -0.00 | — | — | 2.13 | — |
| — | 40.60 | 43.25 | 41.92 | +1.00 | 58.3% | 150 | 58.3% | -0.00 | — | — | 0.26 | — |
| — | 34.90 | 38.05 | 36.48 | +1.00 | 53.6% | 155 | 53.6% | -0.00 | — | — | 0.95 | — |
| — | 29.70 | 32.60 | 31.15 | +1.00 | 48.9% | 160 | 48.9% | -0.00 | — | — | 0.75 | — |
| — | 24.90 | 27.70 | 26.30 | +1.00 | 44.6% | 165 | 44.6% | -0.00 | — | — | 0.95 | — |
| — | 22.40 | 25.00 | 23.70 | +1.00 | 42.6% | 167.5 | 42.6% | -0.00 | — | — | 0.95 | — |
| — | 19.90 | 22.65 | 21.27 | +1.00 | 40.8% | 170 | 40.8% | -0.00 | — | — | 0.09 | — |
| — | 17.95 | 19.95 | 18.95 | +0.99 | 39.0% | 172.5 | 39.0% | -0.01 | — | — | 0.95 | — |
| — | 15.05 | 17.50 | 16.27 | +0.99 | 37.4% | 175 | 37.4% | -0.01 | — | — | 0.05 | — |
| — | 12.05 | 14.95 | 13.50 | +0.99 | 35.8% | 177.5 | 35.8% | -0.01 | — | — | 0.08 | — |
| — | 10.15 | 11.80 | 10.97 | +0.98 | 34.0% | 180 | 34.0% | -0.02 | — | — | 0.16 | — |
| — | 7.70 | 10.20 | 8.95 | +0.96 | 32.1% | 182.5 | 32.1% | -0.04 | — | — | 0.27 | — |
| — | 5.60 | 7.85 | 6.72 | +0.93 | 29.9% | 185 | 29.9% | -0.07 | 0.28 | 0.18 | 0.38 | — |
| — | 3.30 | 5.35 | 4.33 | +0.88 | 28.0% | 187.5 | 28.0% | -0.12 | 0.56 | 0.47 | 0.65 | — |
| — | 2.13 | 2.97 | 2.55 | +0.79 | 27.1% | 190 | 27.1% | -0.21 | 1.31 | 1.13 | 1.49 | — |
| — | 1.15 | 1.40 | 1.27 | +0.65 | 27.4% | 192.5 | 27.4% | -0.36 | 2.38 | 1.90 | 2.86 | — |
| — | 0.30 | 0.63 | 0.47 | +0.47 | 28.4% | 195 | 28.4% | -0.53 | 4.25 | 3.40 | 5.10 | — |
| — | 0.16 | 0.38 | 0.27 | +0.29 | 29.8% | 197.5 | 29.8% | -0.71 | 6.30 | 5.00 | 7.60 | — |
| — | 0.02 | 0.18 | 0.10 | +0.16 | 31.1% | 200 | 31.1% | -0.85 | 8.80 | 7.55 | 10.05 | — |
| — | — | 0.11 | — | +0.08 | 32.3% | 202.5 | 32.3% | -0.93 | 10.95 | 9.65 | 12.25 | — |
| — | — | 0.03 | — | +0.04 | 33.5% | 205 | 33.5% | -0.97 | 13.85 | 12.60 | 15.10 | — |
| — | — | 0.11 | — | +0.02 | 34.7% | 207.5 | 34.7% | -0.99 | 16.12 | 15.05 | 17.20 | — |
| — | — | 0.04 | — | +0.01 | 35.9% | 210 | 35.9% | -1.00 | 18.75 | 17.50 | 20.00 | — |
| — | — | 0.10 | — | +0.01 | 37.3% | 212.5 | 37.3% | -1.00 | 21.50 | 20.15 | 22.85 | — |
| — | — | 0.02 | — | +0.01 | 38.8% | 215 | 38.8% | -1.00 | 23.75 | 22.25 | 25.25 | — |
| — | — | 2.13 | — | +0.00 | 40.4% | 217.5 | 40.4% | -1.00 | 25.98 | 24.75 | 27.20 | — |
| — | — | 0.07 | — | +0.00 | 42.2% | 220 | 42.2% | -1.00 | 28.60 | 27.50 | 29.70 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 222.5 | 44.1% | -1.00 | 31.12 | 30.05 | 32.20 | — |
| — | — | 0.35 | — | +0.00 | 46.0% | 225 | 46.0% | -1.00 | 33.92 | 32.60 | 35.25 | — |
| — | — | 0.02 | — | +0.00 | 50.2% | 230 | 50.2% | -1.00 | 38.45 | 37.20 | 39.70 | — |
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.