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 | |
| — | 50.70 | 54.40 | 52.55 | +0.98 | 36.5% | 140 | 36.5% | -0.02 | — | — | 0.59 | — |
| — | 46.70 | 49.30 | 48.00 | +0.97 | 35.1% | 145 | 35.1% | -0.03 | — | — | 2.46 | — |
| — | 41.95 | 44.30 | 43.12 | +0.95 | 33.8% | 150 | 33.8% | -0.05 | 0.71 | 0.17 | 1.26 | — |
| — | 37.20 | 39.75 | 38.48 | +0.94 | 32.6% | 155 | 32.6% | -0.06 | 0.93 | 0.74 | 1.11 | — |
| — | 32.70 | 34.85 | 33.77 | +0.92 | 31.5% | 160 | 31.5% | -0.08 | 1.31 | 1.09 | 1.54 | — |
| — | 27.60 | 30.10 | 28.85 | +0.89 | 30.5% | 165 | 30.5% | -0.11 | 1.95 | 1.65 | 2.24 | — |
| — | 24.05 | 26.35 | 25.20 | +0.85 | 29.6% | 170 | 29.6% | -0.15 | 2.54 | 2.28 | 2.81 | — |
| — | 19.20 | 22.30 | 20.75 | +0.81 | 28.8% | 175 | 28.8% | -0.19 | 3.67 | 3.45 | 3.90 | — |
| — | 15.65 | 19.20 | 17.43 | +0.76 | 28.2% | 180 | 28.2% | -0.25 | 5.00 | 4.75 | 5.25 | — |
| — | 13.70 | 15.20 | 14.45 | +0.69 | 27.6% | 185 | 27.6% | -0.31 | 6.75 | 6.50 | 7.00 | — |
| — | 10.90 | 11.90 | 11.40 | +0.62 | 27.1% | 190 | 27.1% | -0.39 | 8.75 | 8.30 | 9.20 | — |
| — | 8.70 | 9.50 | 9.10 | +0.54 | 26.8% | 195 | 26.8% | -0.47 | 11.72 | 10.60 | 12.85 | — |
| — | 6.55 | 7.80 | 7.17 | +0.47 | 26.5% | 200 | 26.5% | -0.55 | 14.62 | 13.80 | 15.45 | — |
| — | 3.30 | 4.35 | 3.83 | +0.32 | 26.2% | 210 | 26.2% | -0.70 | 21.75 | 20.15 | 23.35 | — |
| — | 1.98 | 2.40 | 2.19 | +0.20 | 26.1% | 220 | 26.1% | -0.83 | 29.88 | 28.50 | 31.25 | — |
| — | 0.83 | 1.45 | 1.14 | +0.12 | 26.4% | 230 | 26.4% | -0.93 | 39.08 | 37.55 | 40.60 | — |
| — | 0.37 | 0.72 | 0.55 | +0.07 | 27.0% | 240 | 27.0% | -0.99 | 48.73 | 47.40 | 50.05 | — |
| — | 0.10 | 0.52 | 0.31 | +0.04 | 27.8% | 250 | 27.8% | -1.00 | 58.98 | 57.40 | 60.55 | — |
| — | 0.10 | 0.70 | 0.40 | +0.03 | 28.9% | 260 | 28.9% | -1.00 | 68.45 | 66.85 | 70.05 | — |
| — | — | 2.26 | — | +0.02 | 30.2% | 270 | 30.2% | -1.00 | 78.58 | 77.40 | 79.75 | — |
| — | — | 0.60 | — | +0.01 | 31.8% | 280 | 31.8% | -1.00 | 88.58 | 87.40 | 89.75 | — |
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.