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 | |
| — | 51.30 | 54.30 | 52.80 | +0.90 | 50.7% | 145 | 50.7% | -0.10 | 2.58 | 2.18 | 2.97 | — |
| — | 47.10 | 50.15 | 48.62 | +0.88 | 50.1% | 150 | 50.1% | -0.12 | 3.27 | 2.85 | 3.70 | — |
| — | 43.40 | 45.90 | 44.65 | +0.85 | 49.6% | 155 | 49.6% | -0.15 | 4.33 | 3.60 | 5.05 | — |
| — | 39.20 | 42.10 | 40.65 | +0.82 | 49.2% | 160 | 49.2% | -0.18 | 5.28 | 4.95 | 5.60 | — |
| — | 35.60 | 38.15 | 36.88 | +0.79 | 48.8% | 165 | 48.8% | -0.21 | 6.47 | 5.20 | 7.75 | — |
| — | 32.05 | 34.60 | 33.33 | +0.75 | 48.4% | 170 | 48.4% | -0.25 | 8.32 | 7.40 | 9.25 | — |
| — | 28.25 | 31.15 | 29.70 | — | — | 175 | — | — | 9.43 | 8.05 | 10.80 | — |
| — | 25.45 | 27.65 | 26.55 | +0.68 | 47.9% | 180 | — | — | 11.18 | 9.85 | 12.50 | — |
| — | 21.90 | 24.75 | 23.32 | — | — | 185 | 47.7% | -0.37 | 13.18 | 12.40 | 13.95 | — |
| — | 19.35 | 22.00 | 20.68 | — | — | 190 | — | — | 14.80 | 13.55 | 16.05 | — |
| — | 17.55 | 19.50 | 18.52 | — | — | 195 | 47.3% | -0.46 | 18.12 | 17.55 | 18.70 | — |
| — | 15.50 | 17.10 | 16.30 | +0.50 | 47.2% | 200 | 47.2% | -0.50 | 20.82 | 19.60 | 22.05 | — |
| — | 10.95 | 12.75 | 11.85 | — | — | 210 | 46.9% | -0.59 | 26.77 | 25.50 | 28.05 | — |
| — | 7.50 | 10.55 | 9.03 | +0.34 | 46.7% | 220 | — | — | 33.83 | 32.70 | 34.95 | — |
| — | 5.20 | 8.15 | 6.67 | +0.28 | 46.6% | 230 | — | — | 41.67 | 40.25 | 43.10 | — |
| — | 4.25 | 5.85 | 5.05 | +0.22 | 46.5% | 240 | 46.5% | -0.80 | 49.48 | 48.10 | 50.85 | — |
| — | 3.05 | 4.60 | 3.83 | +0.17 | 46.4% | 250 | 46.4% | -0.86 | 58.60 | 57.30 | 59.90 | — |
| — | 1.67 | 3.10 | 2.38 | +0.13 | 46.4% | 260 | 46.4% | -0.90 | 67.85 | 66.05 | 69.65 | — |
| — | 1.51 | 2.40 | 1.96 | +0.10 | 46.3% | 270 | 46.3% | -0.94 | 76.97 | 75.55 | 78.40 | — |
| — | 1.09 | 2.07 | 1.58 | +0.07 | 46.4% | 280 | 46.4% | -0.97 | 86.83 | 85.30 | 88.35 | — |
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.