Spot 192.70
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.25 | 33.80 | 32.52 | +0.99 | 83.8% | 160 | 83.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 28.75 | 31.20 | 29.98 | +0.99 | 79.4% | 162.5 | 79.4% | -0.01 | — | — | 0.28 | — |
| — | 26.95 | 28.70 | 27.82 | +0.99 | 75.3% | 165 | 75.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 23.75 | 26.85 | 25.30 | +0.99 | 71.6% | 167.5 | 71.6% | -0.01 | — | — | 0.09 | — |
| — | 22.05 | 23.70 | 22.88 | +0.98 | 68.2% | 170 | 68.2% | -0.02 | 0.14 | 0.09 | 0.19 | — |
| — | 18.85 | 21.60 | 20.23 | +0.97 | 65.2% | 172.5 | 65.2% | -0.03 | 0.13 | 0.08 | 0.18 | — |
| — | 16.90 | 19.20 | 18.05 | +0.96 | 62.5% | 175 | 62.5% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 14.35 | 16.20 | 15.28 | +0.94 | 60.3% | 177.5 | 60.3% | -0.06 | 0.31 | 0.18 | 0.44 | — |
| — | 12.45 | 14.25 | 13.35 | +0.91 | 58.6% | 180 | 58.6% | -0.09 | 0.52 | 0.36 | 0.67 | — |
| — | 9.50 | 11.75 | 10.62 | +0.86 | 57.4% | 182.5 | 57.4% | -0.14 | 0.80 | 0.66 | 0.93 | — |
| — | 8.30 | 9.70 | 9.00 | +0.80 | 56.6% | 185 | 56.6% | -0.20 | 1.20 | 1.09 | 1.31 | — |
| — | 6.40 | 7.70 | 7.05 | +0.72 | 56.1% | 187.5 | 56.1% | -0.29 | 1.90 | 1.75 | 2.05 | — |
| — | 4.90 | 5.80 | 5.35 | +0.62 | 55.9% | 190 | 55.9% | -0.38 | 2.71 | 2.49 | 2.93 | — |
| — | 3.45 | 4.40 | 3.92 | +0.52 | 55.9% | 192.5 | 55.9% | -0.48 | 3.83 | 3.55 | 4.10 | — |
| — | 2.55 | 3.15 | 2.85 | +0.42 | 56.1% | 195 | 56.1% | -0.58 | 5.35 | 4.90 | 5.80 | — |
| — | 1.66 | 2.30 | 1.98 | +0.32 | 56.5% | 197.5 | 56.5% | -0.67 | 6.90 | 6.20 | 7.60 | — |
| — | 1.29 | 1.48 | 1.39 | +0.25 | 57.0% | 200 | 57.0% | -0.75 | 8.25 | 7.50 | 9.00 | — |
| — | 0.65 | 1.00 | 0.82 | +0.18 | 57.7% | 202.5 | 57.7% | -0.82 | 11.05 | 9.90 | 12.20 | — |
| — | 0.52 | 0.79 | 0.66 | +0.13 | 58.4% | 205 | 58.4% | -0.87 | 13.00 | 11.90 | 14.10 | — |
| — | 0.20 | 0.45 | 0.33 | +0.09 | 59.3% | 207.5 | 59.3% | -0.91 | 15.32 | 14.45 | 16.20 | — |
| — | 0.21 | 0.28 | 0.24 | +0.06 | 60.3% | 210 | 60.3% | -0.94 | 17.82 | 16.60 | 19.05 | — |
| — | 0.14 | 0.23 | 0.18 | +0.04 | 61.4% | 212.5 | 61.4% | -0.96 | 20.20 | 18.90 | 21.50 | — |
| — | 0.08 | 0.16 | 0.12 | +0.03 | 62.7% | 215 | — | — | 22.52 | 21.15 | 23.90 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 217.5 | 63.8% | -0.98 | 25.15 | 23.95 | 26.35 | — |
| — | 0.05 | 0.13 | 0.09 | — | — | 220 | 64.9% | -0.99 | 27.35 | 25.85 | 28.85 | — |
| — | — | 0.30 | — | — | — | 222.5 | — | — | 29.88 | 28.30 | 31.45 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 225 | — | — | 32.55 | 30.80 | 34.30 | — |
| — | — | 0.17 | — | — | — | 227.5 | 66.9% | -1.00 | 35.05 | 33.65 | 36.45 | — |
| — | — | 0.06 | — | — | — | 230 | — | — | 37.58 | 36.30 | 38.85 | — |
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.