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 | |
| — | 51.30 | 54.30 | 52.80 | +0.88 | 55.9% | 145 | 55.9% | -0.12 | 3.42 | 3.25 | 3.60 | — |
| — | 47.20 | 50.40 | 48.80 | +0.86 | 55.4% | 150 | 55.4% | -0.14 | 4.30 | 4.00 | 4.60 | — |
| — | 43.85 | 46.10 | 44.98 | +0.83 | 54.8% | 155 | 54.8% | -0.17 | 5.12 | 4.45 | 5.80 | — |
| — | 40.30 | 41.75 | 41.02 | +0.80 | 54.4% | 160 | 54.4% | -0.20 | 6.58 | 6.20 | 6.95 | — |
| — | 36.00 | 39.05 | 37.52 | +0.77 | 54.0% | 165 | 54.0% | -0.23 | 8.07 | 7.65 | 8.50 | — |
| — | 32.70 | 35.40 | 34.05 | +0.74 | 53.7% | 170 | 53.7% | -0.26 | 9.72 | 9.25 | 10.20 | — |
| — | 29.70 | 31.95 | 30.82 | +0.70 | 53.4% | 175 | 53.4% | -0.30 | 11.43 | 10.85 | 12.00 | — |
| — | 27.30 | 29.10 | 28.20 | +0.67 | 53.2% | 180 | 53.2% | -0.34 | 13.30 | 12.80 | 13.80 | — |
| — | 24.65 | 26.45 | 25.55 | +0.63 | 53.0% | 185 | 53.0% | -0.38 | 16.10 | 15.05 | 17.15 | — |
| — | 22.00 | 23.75 | 22.88 | +0.59 | 52.8% | 190 | 52.8% | -0.41 | 18.30 | 17.70 | 18.90 | — |
| — | 19.65 | 21.35 | 20.50 | +0.55 | 52.7% | 195 | 52.7% | -0.45 | 20.80 | 20.00 | 21.60 | — |
| — | 17.80 | 19.15 | 18.48 | +0.51 | 52.6% | 200 | 52.6% | -0.49 | 23.60 | 23.05 | 24.15 | — |
| — | 13.80 | 14.95 | 14.38 | +0.44 | 52.5% | 210 | 52.5% | -0.57 | 30.27 | 29.25 | 31.30 | — |
| — | 10.90 | 12.50 | 11.70 | +0.37 | 52.5% | 220 | 52.5% | -0.64 | 36.70 | 36.00 | 37.40 | — |
| — | 8.75 | 9.25 | 9.00 | +0.31 | 52.6% | 230 | 52.6% | -0.70 | 44.80 | 43.60 | 46.00 | — |
| — | 6.85 | 7.30 | 7.08 | +0.26 | 52.7% | 240 | 52.7% | -0.76 | 52.73 | 51.50 | 53.95 | — |
| — | 5.35 | 5.80 | 5.58 | +0.21 | 52.9% | 250 | 52.9% | -0.81 | 60.77 | 59.75 | 61.80 | — |
| — | 4.00 | 4.50 | 4.25 | +0.18 | 53.2% | 260 | 53.2% | -0.85 | 69.95 | 68.60 | 71.30 | — |
| — | 3.00 | 3.70 | 3.35 | +0.14 | 53.4% | 270 | 53.4% | -0.88 | 79.03 | 77.75 | 80.30 | — |
| — | 2.51 | 2.82 | 2.67 | +0.12 | 53.7% | 280 | 53.7% | -0.91 | 88.58 | 87.30 | 89.85 | — |
| — | 1.81 | 2.30 | 2.06 | +0.09 | 54.0% | 290 | 54.0% | -0.94 | 97.85 | 96.30 | 99.40 | — |
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.