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 | |
| — | 50.50 | 53.40 | 51.95 | +1.00 | 70.5% | 140 | 70.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 45.55 | 47.75 | 46.65 | +1.00 | 63.9% | 145 | 63.9% | -0.00 | — | — | 0.29 | — |
| — | 40.55 | 42.65 | 41.60 | +1.00 | 57.2% | 150 | 57.2% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 34.85 | 37.70 | 36.27 | +1.00 | 50.7% | 155 | 50.7% | -0.00 | 0.17 | 0.01 | 0.34 | — |
| — | 30.55 | 32.80 | 31.68 | +0.99 | 44.6% | 160 | 44.6% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 25.60 | 27.85 | 26.73 | +0.99 | 39.2% | 165 | 39.2% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 23.10 | 25.20 | 24.15 | +0.99 | 36.7% | 167.5 | 36.7% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 19.75 | 22.70 | 21.23 | +0.99 | 34.5% | 170 | 34.5% | -0.01 | — | — | 0.09 | — |
| — | 17.90 | 19.90 | 18.90 | +0.98 | 32.4% | 172.5 | 32.4% | -0.02 | — | — | 0.23 | — |
| — | 15.35 | 17.45 | 16.40 | +0.98 | 30.6% | 175 | 30.6% | -0.02 | — | — | 0.32 | — |
| — | 13.25 | 15.50 | 14.38 | +0.96 | 29.0% | 177.5 | 29.0% | -0.04 | — | — | 0.45 | — |
| — | 10.85 | 12.90 | 11.88 | +0.95 | 27.7% | 180 | 27.7% | -0.05 | 0.45 | 0.25 | 0.65 | — |
| — | 7.75 | 11.15 | 9.45 | +0.92 | 26.6% | 182.5 | 26.6% | -0.08 | 0.58 | 0.43 | 0.73 | — |
| — | 6.20 | 8.70 | 7.45 | +0.88 | 25.7% | 185 | 25.7% | -0.12 | 0.92 | 0.73 | 1.11 | — |
| — | 3.75 | 6.90 | 5.33 | +0.81 | 25.1% | 187.5 | 25.1% | -0.19 | 1.32 | 0.77 | 1.88 | — |
| — | 3.55 | 4.35 | 3.95 | +0.72 | 24.7% | 190 | 24.7% | -0.28 | 2.43 | 2.10 | 2.76 | — |
| — | 2.26 | 2.80 | 2.53 | +0.61 | 24.6% | 192.5 | 24.6% | -0.39 | 3.70 | 3.15 | 4.25 | — |
| — | 1.38 | 1.79 | 1.58 | +0.49 | 24.7% | 195 | 24.7% | -0.51 | 5.10 | 3.90 | 6.30 | — |
| — | 0.73 | 1.17 | 0.95 | +0.37 | 25.0% | 197.5 | 25.0% | -0.64 | 6.60 | 5.05 | 8.15 | — |
| — | 0.44 | 0.74 | 0.59 | +0.26 | 25.6% | 200 | 25.6% | -0.75 | 9.05 | 7.90 | 10.20 | — |
| — | 0.22 | 0.50 | 0.36 | +0.17 | 26.3% | 202.5 | 26.3% | -0.84 | 11.40 | 10.05 | 12.75 | — |
| — | 0.05 | 0.25 | 0.15 | +0.12 | 27.3% | 205 | 27.3% | -0.90 | 13.40 | 11.90 | 14.90 | — |
| — | — | 0.52 | — | +0.08 | 28.4% | 207.5 | 28.4% | -0.94 | 16.20 | 15.15 | 17.25 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 29.8% | 210 | 29.8% | -0.97 | 18.70 | 17.65 | 19.75 | — |
| — | — | 2.18 | — | +0.03 | 31.3% | 212.5 | 31.3% | -0.98 | 21.45 | 20.15 | 22.75 | — |
| — | — | 0.20 | — | +0.02 | 32.9% | 215 | 32.9% | -0.99 | 23.95 | 22.65 | 25.25 | — |
| — | — | 1.13 | — | +0.02 | 34.7% | 217.5 | 34.7% | -1.00 | 26.40 | 25.05 | 27.75 | — |
| — | — | 0.48 | — | +0.01 | 36.6% | 220 | 36.6% | -1.00 | 28.95 | 27.55 | 30.35 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 38.6% | 222.5 | 38.6% | -1.00 | 31.20 | 30.15 | 32.25 | — |
| — | — | 0.20 | — | +0.01 | 40.7% | 225 | 40.7% | -1.00 | 33.95 | 32.65 | 35.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 45.1% | 230 | 45.1% | -1.00 | 38.95 | 37.55 | 40.35 | — |
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.