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 | |
| — | 36.50 | 41.00 | 38.75 | +0.92 | 54.8% | 155 | 54.8% | -0.08 | — | — | 4.10 | — |
| — | 32.00 | 36.50 | 34.25 | +0.90 | 53.4% | 160 | 53.4% | -0.10 | — | — | 4.90 | — |
| — | 29.60 | 34.50 | 32.05 | +0.88 | 52.7% | 162.5 | 52.7% | -0.12 | 2.27 | 0.35 | 4.20 | — |
| — | 27.70 | 32.20 | 29.95 | +0.87 | 52.0% | 165 | 52.0% | -0.13 | 1.77 | 0.65 | 2.90 | — |
| — | 25.50 | 30.20 | 27.85 | +0.85 | 51.3% | 167.5 | 51.3% | -0.15 | 2.58 | 1.05 | 4.10 | — |
| — | 23.50 | 28.40 | 25.95 | +0.83 | 50.7% | 170 | 50.7% | -0.17 | 3.35 | 1.80 | 4.90 | 1 |
| 0 | 22.00 | 26.10 | 24.05 | +0.80 | 50.0% | 172.5 | 50.0% | -0.20 | 3.88 | 2.25 | 5.50 | — |
| — | 19.70 | 24.50 | 22.10 | +0.78 | 49.4% | 175 | 49.4% | -0.22 | 4.28 | 2.55 | 6.00 | — |
| — | 18.40 | 22.30 | 20.35 | +0.75 | 48.8% | 177.5 | 48.8% | -0.25 | 4.95 | 3.20 | 6.70 | — |
| — | 16.50 | 20.60 | 18.55 | +0.73 | 48.2% | 180 | 48.2% | -0.28 | 5.70 | 3.90 | 7.50 | — |
| — | 14.80 | 18.50 | 16.65 | +0.70 | 47.7% | 182.5 | 47.7% | -0.31 | 6.80 | 5.00 | 8.60 | — |
| — | 13.60 | 17.00 | 15.30 | +0.66 | 47.2% | 185 | 47.2% | -0.34 | 7.60 | 5.70 | 9.50 | — |
| — | 11.70 | 15.80 | 13.75 | +0.63 | 46.7% | 187.5 | 46.7% | -0.37 | 8.55 | 6.70 | 10.40 | — |
| — | 10.30 | 14.50 | 12.40 | +0.59 | 46.3% | 190 | 46.3% | -0.41 | 9.50 | 7.70 | 11.30 | — |
| — | 8.90 | 13.00 | 10.95 | +0.56 | 45.9% | 192.5 | 45.9% | -0.44 | 10.75 | 8.90 | 12.60 | — |
| — | 7.80 | 10.30 | 9.05 | +0.52 | 45.5% | 195 | 45.5% | -0.48 | 12.15 | 10.10 | 14.20 | — |
| — | 6.60 | 10.80 | 8.70 | +0.49 | 45.2% | 197.5 | 45.2% | -0.52 | 13.25 | 11.50 | 15.00 | — |
| — | 5.60 | 9.80 | 7.70 | +0.45 | 44.9% | 200 | 44.9% | -0.56 | 15.10 | 13.10 | 17.10 | — |
| — | 4.70 | 8.90 | 6.80 | +0.41 | 44.6% | 202.5 | 44.6% | -0.59 | 16.60 | 14.60 | 18.60 | — |
| — | 3.90 | 8.00 | 5.95 | +0.38 | 44.4% | 205 | 44.4% | -0.63 | 18.25 | 16.30 | 20.20 | — |
| — | 3.10 | 7.30 | 5.20 | +0.34 | 44.3% | 207.5 | 44.3% | -0.66 | 20.10 | 18.10 | 22.10 | — |
| — | 3.10 | 6.20 | 4.65 | +0.31 | 44.1% | 210 | 44.1% | -0.70 | 21.65 | 19.90 | 23.40 | — |
| — | 2.25 | 6.00 | 4.12 | +0.28 | 44.0% | 212.5 | 44.0% | -0.73 | 23.95 | 22.00 | 25.90 | — |
| — | 1.50 | 5.20 | 3.35 | +0.25 | 44.0% | 215 | 44.0% | -0.76 | 25.95 | 24.00 | 27.90 | — |
| — | 1.20 | 4.30 | 2.75 | +0.23 | 44.0% | 217.5 | 44.0% | -0.78 | 27.75 | 25.50 | 30.00 | — |
| — | 0.75 | 2.60 | 1.68 | +0.20 | 44.0% | 220 | 44.0% | -0.81 | 30.05 | 27.60 | 32.50 | — |
| — | 0.45 | 5.00 | 2.73 | +0.18 | 44.1% | 222.5 | 44.1% | -0.83 | 32.10 | 29.70 | 34.50 | — |
| — | 0.15 | 2.40 | 1.27 | +0.16 | 44.2% | 225 | 44.2% | -0.85 | 34.25 | 32.00 | 36.50 | — |
| — | — | 5.00 | — | +0.14 | 44.4% | 227.5 | 44.4% | -0.87 | 36.45 | 34.00 | 38.90 | — |
| — | 0.30 | 5.00 | 2.65 | +0.13 | 44.6% | 230 | 44.6% | -0.89 | 38.75 | 36.50 | 41.00 | — |
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.