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 | |
| — | 34.00 | 35.95 | 34.98 | — | — | 157.5 | — | — | — | — | 0.41 | — |
| — | 31.60 | 33.50 | 32.55 | — | — | 160 | — | — | 0.18 | 0.13 | 0.24 | — |
| — | 29.50 | 31.15 | 30.32 | — | — | 162.5 | — | — | 0.21 | 0.04 | 0.38 | — |
| — | 27.25 | 28.70 | 27.98 | — | — | 165 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 24.85 | 26.35 | 25.60 | — | — | 167.5 | — | — | 0.46 | 0.36 | 0.56 | — |
| — | 21.95 | 24.05 | 23.00 | — | — | 170 | — | — | 0.64 | 0.52 | 0.76 | — |
| — | 19.80 | 21.65 | 20.73 | — | — | 172.5 | — | — | 0.94 | 0.68 | 1.20 | — |
| — | 17.50 | 19.50 | 18.50 | — | — | 175 | — | — | 1.14 | 1.00 | 1.27 | — |
| — | 15.25 | 17.75 | 16.50 | — | — | 177.5 | — | — | 1.46 | 1.36 | 1.56 | — |
| — | 13.75 | 15.60 | 14.68 | — | — | 180 | — | — | 1.97 | 1.78 | 2.15 | — |
| — | 11.85 | 13.90 | 12.88 | — | — | 182.5 | — | — | 2.55 | 2.30 | 2.80 | — |
| — | 10.10 | 11.80 | 10.95 | — | — | 185 | 51.0% | -0.29 | 3.27 | 3.00 | 3.55 | — |
| — | 8.50 | 10.20 | 9.35 | +0.65 | 50.5% | 187.5 | — | — | 4.15 | 3.75 | 4.55 | — |
| — | 7.45 | 8.40 | 7.92 | +0.59 | 50.1% | 190 | 50.1% | -0.41 | 5.05 | 4.80 | 5.30 | — |
| — | 5.95 | 7.05 | 6.50 | +0.53 | 49.8% | 192.5 | 49.8% | -0.47 | 6.12 | 5.80 | 6.45 | — |
| — | 5.00 | 5.75 | 5.38 | +0.47 | 49.6% | 195 | 49.6% | -0.54 | 7.70 | 7.15 | 8.25 | — |
| — | 4.10 | 4.65 | 4.38 | +0.40 | 49.5% | 197.5 | — | — | 9.15 | 8.35 | 9.95 | — |
| — | 3.30 | 3.75 | 3.52 | +0.35 | 49.5% | 200 | 49.5% | -0.66 | 10.85 | 10.05 | 11.65 | — |
| — | 2.57 | 2.98 | 2.77 | +0.29 | 49.6% | 202.5 | 49.6% | -0.71 | 12.60 | 11.65 | 13.55 | — |
| — | 2.09 | 2.36 | 2.23 | +0.25 | 49.7% | 205 | 49.7% | -0.76 | 14.43 | 13.35 | 15.50 | — |
| — | 1.54 | 1.86 | 1.70 | +0.20 | 49.9% | 207.5 | 49.9% | -0.80 | 16.23 | 15.25 | 17.20 | — |
| — | 1.06 | 1.45 | 1.25 | +0.17 | 50.2% | 210 | — | — | 18.88 | 17.65 | 20.10 | — |
| — | 0.84 | 1.25 | 1.04 | +0.13 | 50.6% | 212.5 | 50.6% | -0.87 | 21.07 | 19.85 | 22.30 | — |
| — | 0.69 | 0.89 | 0.79 | +0.11 | 51.0% | 215 | 51.0% | -0.90 | 23.27 | 22.05 | 24.50 | — |
| — | 0.50 | 0.71 | 0.60 | +0.09 | 51.4% | 217.5 | 51.4% | -0.92 | 25.40 | 23.95 | 26.85 | — |
| — | 0.38 | 0.50 | 0.44 | — | — | 220 | 51.9% | -0.94 | 27.90 | 26.60 | 29.20 | — |
| — | 0.29 | 0.56 | 0.42 | +0.05 | 52.5% | 222.5 | 52.5% | -0.95 | 30.38 | 29.15 | 31.60 | — |
| — | 0.23 | 0.35 | 0.29 | — | — | 225 | — | — | 32.55 | 31.10 | 34.00 | — |
| — | 0.12 | 0.32 | 0.22 | +0.03 | 53.6% | 227.5 | 53.6% | -0.97 | 34.77 | 33.60 | 35.95 | — |
| — | 0.12 | 0.27 | 0.20 | +0.03 | 54.2% | 230 | — | — | 37.70 | 36.50 | 38.90 | — |
| — | — | 0.24 | — | +0.02 | 54.8% | 232.5 | 54.8% | -0.99 | 40.15 | 38.95 | 41.35 | — |
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.