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 | |
| — | 53.05 | 55.70 | 54.38 | +0.87 | 54.7% | 145 | 54.7% | -0.13 | 4.75 | 4.50 | 5.00 | — |
| — | 49.35 | 51.80 | 50.58 | +0.84 | 54.2% | 150 | 54.2% | -0.16 | 5.72 | 5.55 | 5.90 | — |
| — | 45.75 | 48.00 | 46.88 | +0.82 | 53.9% | 155 | 53.9% | -0.18 | 6.95 | 6.75 | 7.15 | — |
| — | 41.85 | 44.95 | 43.40 | +0.79 | 53.5% | 160 | 53.5% | -0.21 | 8.32 | 8.05 | 8.60 | — |
| — | 38.65 | 41.30 | 39.98 | +0.76 | 53.2% | 165 | 53.2% | -0.24 | 9.88 | 9.55 | 10.20 | — |
| — | 36.00 | 37.95 | 36.98 | +0.73 | 52.9% | 170 | 52.9% | -0.27 | 11.47 | 11.00 | 11.95 | — |
| — | 32.85 | 35.15 | 34.00 | +0.70 | 52.7% | 175 | 52.7% | -0.31 | 13.55 | 13.15 | 13.95 | — |
| — | 30.30 | 32.10 | 31.20 | +0.67 | 52.5% | 180 | 52.5% | -0.34 | 15.38 | 15.00 | 15.75 | — |
| — | 27.55 | 29.10 | 28.32 | +0.63 | 52.3% | 185 | 52.3% | -0.37 | 17.80 | 17.25 | 18.35 | — |
| — | 24.80 | 26.30 | 25.55 | +0.60 | 52.2% | 190 | 52.2% | -0.41 | 20.50 | 20.15 | 20.85 | — |
| — | 23.00 | 24.00 | 23.50 | +0.56 | 52.1% | 195 | 52.1% | -0.44 | 22.82 | 22.10 | 23.55 | — |
| — | 20.50 | 22.30 | 21.40 | +0.53 | 52.0% | 200 | 52.0% | -0.48 | 25.93 | 25.45 | 26.40 | — |
| — | 16.65 | 17.90 | 17.27 | +0.47 | 51.8% | 210 | 51.8% | -0.54 | 32.02 | 31.35 | 32.70 | — |
| — | 13.35 | 15.30 | 14.32 | +0.40 | 51.8% | 220 | 51.8% | -0.61 | 38.75 | 38.10 | 39.40 | — |
| — | 11.15 | 12.15 | 11.65 | +0.35 | 51.9% | 230 | 51.9% | -0.67 | 46.33 | 45.05 | 47.60 | — |
| — | 8.85 | 9.95 | 9.40 | +0.30 | 52.0% | 240 | 52.0% | -0.72 | 54.38 | 53.15 | 55.60 | — |
| — | 7.10 | 7.85 | 7.47 | +0.25 | 52.2% | 250 | 52.2% | -0.77 | 62.52 | 61.20 | 63.85 | — |
| — | 5.80 | 6.40 | 6.10 | +0.22 | 52.5% | 260 | 52.5% | -0.81 | 71.20 | 69.95 | 72.45 | — |
| — | 4.80 | 5.25 | 5.03 | +0.18 | 52.9% | 270 | 52.9% | -0.85 | 80.10 | 78.80 | 81.40 | — |
| — | 3.85 | 4.55 | 4.20 | +0.16 | 53.4% | 280 | 53.4% | -0.87 | 89.25 | 87.95 | 90.55 | — |
| — | 2.88 | 4.10 | 3.49 | +0.13 | 54.0% | 290 | 54.0% | -0.90 | 98.42 | 96.95 | 99.90 | — |
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.