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 | |
| — | 41.55 | 45.10 | 43.33 | +0.99 | 54.9% | 150 | 54.9% | -0.01 | — | — | 1.54 | — |
| — | 37.15 | 39.90 | 38.52 | +0.99 | 52.4% | 155 | 52.4% | -0.01 | — | — | 0.23 | — |
| — | 32.80 | 34.75 | 33.77 | +0.98 | 50.1% | 160 | 50.1% | -0.02 | 0.16 | 0.02 | 0.30 | — |
| — | — | — | — | +0.97 | 49.1% | 162.5 | 49.1% | -0.03 | — | — | — | — |
| — | 27.35 | 30.45 | 28.90 | +0.96 | 48.0% | 165 | 48.0% | -0.04 | 0.28 | 0.12 | 0.45 | — |
| — | — | — | — | +0.95 | 47.1% | 167.5 | 47.1% | -0.05 | — | — | — | — |
| — | 22.55 | 25.70 | 24.12 | +0.93 | 46.2% | 170 | 46.2% | -0.07 | — | — | 0.70 | — |
| — | 20.25 | 23.40 | 21.82 | — | — | 172.5 | — | — | 0.58 | 0.19 | 0.98 | — |
| — | 18.50 | 20.65 | 19.57 | — | — | 175 | — | — | 1.07 | 0.74 | 1.41 | — |
| — | 16.50 | 18.45 | 17.48 | — | — | 177.5 | — | — | 1.36 | 0.99 | 1.74 | — |
| — | 14.10 | 16.35 | 15.22 | — | — | 180 | — | — | 1.65 | 1.44 | 1.86 | — |
| — | 11.95 | 14.35 | 13.15 | +0.77 | 42.7% | 182.5 | 42.7% | -0.23 | 2.20 | 1.94 | 2.46 | — |
| — | 10.10 | 12.55 | 11.32 | +0.72 | 42.2% | 185 | 42.2% | -0.29 | 2.86 | 2.62 | 3.10 | — |
| — | 8.95 | 10.85 | 9.90 | +0.66 | 41.8% | 187.5 | 41.8% | -0.34 | 3.62 | 3.35 | 3.90 | — |
| — | 6.85 | 8.90 | 7.88 | +0.60 | 41.4% | 190 | 41.4% | -0.40 | 4.88 | 4.30 | 5.45 | — |
| — | 5.55 | 7.55 | 6.55 | +0.54 | 41.1% | 192.5 | 41.1% | -0.47 | 5.70 | 5.40 | 6.00 | — |
| — | 4.75 | 6.30 | 5.53 | +0.47 | 40.9% | 195 | 40.9% | -0.53 | 7.15 | 6.60 | 7.70 | — |
| — | 3.20 | 5.20 | 4.20 | +0.41 | 40.7% | 197.5 | 40.7% | -0.59 | 8.72 | 7.70 | 9.75 | — |
| — | 3.30 | 4.05 | 3.67 | +0.35 | 40.6% | 200 | 40.6% | -0.65 | 10.03 | 9.25 | 10.80 | — |
| — | 1.55 | 3.10 | 2.33 | +0.29 | 40.6% | 202.5 | 40.6% | -0.71 | 11.88 | 10.70 | 13.05 | — |
| — | 1.26 | 2.46 | 1.86 | +0.24 | 40.6% | 205 | 40.6% | -0.76 | 13.80 | 12.65 | 14.95 | — |
| — | 0.62 | 1.98 | 1.30 | +0.20 | 40.7% | 207.5 | 40.7% | -0.81 | 15.55 | 14.15 | 16.95 | — |
| — | 1.04 | 1.62 | 1.33 | +0.16 | 40.9% | 210 | 40.9% | -0.85 | 17.70 | 16.30 | 19.10 | — |
| — | 0.84 | 3.10 | 1.97 | +0.13 | 41.1% | 212.5 | 41.1% | -0.88 | 20.07 | 18.50 | 21.65 | — |
| — | 0.49 | 1.06 | 0.78 | +0.10 | 41.3% | 215 | 41.3% | -0.91 | 22.50 | 21.30 | 23.70 | — |
| — | 0.23 | 2.22 | 1.23 | +0.08 | 41.6% | 217.5 | 41.6% | -0.93 | 24.85 | 23.65 | 26.05 | — |
| — | 0.22 | 0.73 | 0.47 | +0.06 | 41.9% | 220 | 41.9% | -0.95 | 27.12 | 25.55 | 28.70 | — |
| — | — | 1.49 | — | +0.05 | 42.3% | 222.5 | 42.3% | -0.96 | 29.62 | 27.85 | 31.40 | — |
| — | — | 1.79 | — | +0.04 | 42.8% | 225 | 42.8% | -0.97 | 32.17 | 30.35 | 34.00 | — |
| — | — | 2.42 | — | +0.03 | 43.2% | 227.5 | 43.2% | -0.98 | 34.60 | 32.80 | 36.40 | — |
| — | — | 1.35 | — | +0.02 | 43.7% | 230 | 43.7% | -0.99 | 37.08 | 35.25 | 38.90 | — |
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.