Spot 192.95
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.00 | 44.85 | 43.42 | +1.00 | 61.1% | 150 | 61.1% | -0.00 | — | — | 2.13 | — |
| — | 37.00 | 39.95 | 38.48 | +1.00 | 58.0% | 155 | 58.0% | -0.00 | — | — | 0.39 | — |
| — | 32.30 | 34.95 | 33.62 | +0.99 | 54.9% | 160 | 54.9% | -0.01 | — | — | 0.42 | — |
| — | 27.15 | 29.25 | 28.20 | +0.99 | 51.9% | 165 | 51.9% | -0.01 | — | — | 0.41 | — |
| — | 25.05 | 27.45 | 26.25 | +0.98 | 50.4% | 167.5 | 50.4% | -0.02 | 0.18 | 0.01 | 0.35 | — |
| — | 22.20 | 24.50 | 23.35 | +0.97 | 49.0% | 170 | 49.0% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 20.15 | 22.55 | 21.35 | +0.96 | 47.6% | 172.5 | 47.6% | -0.04 | — | — | 0.92 | — |
| — | 17.10 | 20.20 | 18.65 | +0.94 | 46.2% | 175 | 46.2% | -0.06 | 0.51 | 0.02 | 1.00 | — |
| — | 14.65 | 17.65 | 16.15 | +0.92 | 45.0% | 177.5 | 45.0% | -0.08 | — | — | 1.15 | — |
| — | 12.70 | 15.15 | 13.93 | +0.88 | 43.9% | 180 | 43.9% | -0.12 | 0.56 | 0.21 | 0.92 | — |
| — | 10.65 | 13.05 | 11.85 | +0.84 | 42.9% | 182.5 | 42.9% | -0.16 | 0.82 | 0.59 | 1.06 | — |
| — | 8.75 | 11.05 | 9.90 | +0.78 | 42.1% | 185 | 42.1% | -0.22 | 1.25 | 1.01 | 1.50 | — |
| — | 6.80 | 9.10 | 7.95 | +0.71 | 41.5% | 187.5 | 41.5% | -0.29 | 1.84 | 1.34 | 2.34 | — |
| — | 5.75 | 7.00 | 6.38 | +0.62 | 41.0% | 190 | 41.0% | -0.38 | 2.81 | 2.38 | 3.25 | — |
| — | 3.10 | 5.85 | 4.47 | +0.53 | 40.8% | 192.5 | 40.8% | -0.47 | 4.40 | 3.65 | 5.15 | — |
| — | 2.84 | 3.75 | 3.29 | +0.44 | 40.6% | 195 | 40.6% | -0.56 | 5.05 | 4.55 | 5.55 | — |
| — | 2.20 | 2.85 | 2.52 | +0.35 | 40.6% | 197.5 | 40.6% | -0.65 | 6.72 | 6.25 | 7.20 | — |
| — | 1.49 | 2.01 | 1.75 | +0.28 | 40.7% | 200 | 40.7% | -0.73 | 8.60 | 7.55 | 9.65 | — |
| — | 0.92 | 1.32 | 1.12 | +0.21 | 40.8% | 202.5 | 40.8% | -0.80 | 10.38 | 9.25 | 11.50 | — |
| — | 0.60 | 1.01 | 0.81 | +0.15 | 41.0% | 205 | 41.0% | -0.85 | 12.50 | 11.35 | 13.65 | — |
| — | 0.18 | 0.77 | 0.47 | +0.11 | 41.2% | 207.5 | 41.2% | -0.90 | 14.72 | 13.60 | 15.85 | — |
| — | 0.08 | 0.48 | 0.28 | +0.08 | 41.4% | 210 | 41.4% | -0.93 | 17.02 | 15.45 | 18.60 | — |
| — | 0.11 | 0.92 | 0.52 | +0.05 | 41.7% | 212.5 | 41.7% | -0.96 | 19.35 | 17.90 | 20.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 42.0% | 215 | 42.0% | -0.97 | 21.75 | 20.25 | 23.25 | — |
| — | 0.01 | 0.32 | 0.17 | +0.02 | 42.4% | 217.5 | 42.4% | -0.99 | 24.23 | 22.75 | 25.70 | — |
| — | 0.01 | 0.33 | 0.17 | +0.01 | 42.8% | 220 | 42.8% | -0.99 | 26.85 | 25.20 | 28.50 | — |
| — | — | 0.30 | — | +0.01 | 43.2% | 222.5 | 43.2% | -1.00 | 29.68 | 28.25 | 31.10 | 0 |
| — | — | 0.63 | — | +0.01 | 43.7% | 225 | 43.7% | -1.00 | 31.98 | 30.75 | 33.20 | — |
| — | — | 0.95 | — | +0.00 | 44.2% | 227.5 | 44.2% | -1.00 | 34.20 | 32.70 | 35.70 | — |
| — | — | 0.50 | — | +0.00 | 44.8% | 230 | 44.8% | -1.00 | 36.90 | 35.75 | 38.05 | — |
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.