Spot 191.96
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.40 | 39.10 | 37.75 | +1.00 | 69.4% | 155 | 69.4% | -0.00 | — | — | 0.50 | — |
| — | 32.70 | 36.60 | 34.65 | +0.99 | 67.7% | 157.5 | 67.7% | -0.01 | — | — | 0.70 | — |
| — | 30.10 | 34.20 | 32.15 | +0.99 | 66.1% | 160 | 66.1% | -0.01 | — | — | 0.50 | — |
| — | 27.80 | 31.70 | 29.75 | +0.99 | 64.6% | 162.5 | 64.6% | -0.01 | — | — | 0.20 | — |
| — | 25.10 | 29.20 | 27.15 | +0.98 | 63.2% | 165 | — | — | — | — | 0.90 | — |
| — | 23.70 | 26.70 | 25.20 | +0.97 | 61.9% | 167.5 | — | — | — | — | 1.00 | — |
| — | 20.20 | 24.30 | 22.25 | — | — | 170 | 60.6% | -0.04 | — | — | 1.70 | — |
| — | 18.70 | 21.80 | 20.25 | — | — | 172.5 | — | — | — | — | 3.50 | — |
| — | 16.50 | 19.40 | 17.95 | +0.93 | 58.5% | 175 | — | — | — | — | 3.30 | — |
| — | 14.10 | 17.00 | 15.55 | — | — | 177.5 | 57.6% | -0.10 | — | — | 1.95 | — |
| — | 10.60 | 15.00 | 12.80 | — | — | 180 | — | — | — | — | 1.80 | — |
| — | 9.20 | 11.90 | 10.55 | — | — | 182.5 | — | — | 0.90 | 0.55 | 1.25 | — |
| — | 7.50 | 9.00 | 8.25 | +0.77 | 47.2% | 185 | — | — | 1.43 | 1.00 | 1.85 | — |
| — | 4.60 | 8.10 | 6.35 | — | — | 187.5 | — | — | 2.70 | 0.40 | 5.00 | — |
| — | 3.10 | 7.50 | 5.30 | — | — | 190 | — | — | 3.05 | 1.00 | 5.10 | — |
| — | 3.80 | 5.50 | 4.65 | — | — | 192.5 | — | — | 4.55 | 2.30 | 6.80 | — |
| — | 1.65 | 4.10 | 2.88 | — | — | 195 | — | — | 5.80 | 3.60 | 8.00 | — |
| — | 1.40 | 3.50 | 2.45 | — | — | 197.5 | 54.5% | -0.59 | 7.50 | 5.20 | 9.80 | — |
| — | 0.50 | 2.45 | 1.48 | +0.34 | 54.6% | 200 | 54.6% | -0.67 | 8.60 | 7.20 | 10.00 | — |
| — | 0.15 | 1.80 | 0.97 | +0.27 | 54.8% | 202.5 | 54.8% | -0.73 | 10.70 | 9.10 | 12.30 | — |
| — | 0.30 | 1.25 | 0.78 | +0.21 | 55.0% | 205 | 55.0% | -0.79 | 12.95 | 11.30 | 14.60 | — |
| — | 0.05 | 1.25 | 0.65 | +0.17 | 55.4% | 207.5 | 55.4% | -0.84 | 15.90 | 13.80 | 18.00 | — |
| — | 0.10 | 1.10 | 0.60 | +0.13 | 55.8% | 210 | 55.8% | -0.88 | 18.30 | 16.20 | 20.40 | — |
| — | — | 1.55 | — | +0.10 | 56.3% | 212.5 | 56.3% | -0.91 | 20.70 | 18.60 | 22.80 | — |
| — | — | 1.00 | — | +0.07 | 56.8% | 215 | 56.8% | -0.93 | 23.05 | 21.00 | 25.10 | — |
| — | — | 1.30 | — | +0.06 | 57.4% | 217.5 | 57.4% | -0.95 | 25.50 | 23.50 | 27.50 | — |
| — | — | 1.00 | — | +0.04 | 58.1% | 220 | 58.1% | -0.96 | 28.05 | 26.00 | 30.10 | — |
| — | — | 5.00 | — | — | — | 222.5 | 58.8% | -0.97 | 29.85 | 28.50 | 31.20 | — |
| — | — | 0.40 | — | — | — | 225 | 59.5% | -0.98 | 33.05 | 31.00 | 35.10 | — |
| — | — | 4.30 | — | +0.02 | 60.2% | 227.5 | 60.2% | -0.99 | 34.85 | 33.50 | 36.20 | 0 |
| — | — | 0.25 | — | +0.02 | 61.0% | 230 | 61.0% | -0.99 | 38.05 | 36.00 | 40.10 | — |
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.