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 | |
| — | 54.60 | 58.30 | 56.45 | +0.86 | 51.8% | 145 | 51.8% | -0.14 | 5.25 | 3.55 | 6.95 | — |
| — | 50.75 | 53.95 | 52.35 | +0.84 | 51.2% | 150 | 51.2% | -0.17 | 6.25 | 4.40 | 8.10 | — |
| — | 47.10 | 50.35 | 48.73 | +0.81 | 50.7% | 155 | 50.7% | -0.19 | 7.40 | 5.60 | 9.20 | — |
| — | 43.40 | 47.20 | 45.30 | +0.79 | 50.2% | 160 | 50.2% | -0.22 | 8.72 | 6.95 | 10.50 | — |
| — | 40.85 | 43.60 | 42.23 | +0.76 | 49.8% | 165 | 49.8% | -0.24 | 10.12 | 9.30 | 10.95 | — |
| — | 36.85 | 40.15 | 38.50 | +0.73 | 49.3% | 170 | 49.3% | -0.27 | 11.62 | 10.85 | 12.40 | — |
| — | 34.55 | 37.00 | 35.77 | +0.70 | 49.0% | 175 | 49.0% | -0.30 | 13.30 | 12.30 | 14.30 | — |
| — | 31.35 | 34.15 | 32.75 | +0.67 | 48.6% | 180 | 48.6% | -0.34 | 15.90 | 14.60 | 17.20 | — |
| — | 29.00 | 31.00 | 30.00 | +0.64 | 48.3% | 185 | 48.3% | -0.37 | 17.70 | 16.65 | 18.75 | — |
| — | 25.90 | 28.40 | 27.15 | +0.60 | 48.0% | 190 | 48.0% | -0.40 | 20.00 | 19.15 | 20.85 | — |
| — | 23.85 | 25.70 | 24.77 | +0.57 | 47.8% | 195 | 47.8% | -0.44 | 22.75 | 21.65 | 23.85 | — |
| — | 21.55 | 23.60 | 22.57 | +0.54 | 47.5% | 200 | 47.5% | -0.47 | 25.65 | 24.40 | 26.90 | — |
| — | 17.50 | 19.40 | 18.45 | +0.48 | 47.2% | 210 | 47.2% | -0.54 | 31.62 | 30.45 | 32.80 | — |
| — | 14.05 | 16.00 | 15.03 | +0.41 | 47.0% | 220 | 47.0% | -0.60 | 38.17 | 36.75 | 39.60 | — |
| — | 11.50 | 13.55 | 12.53 | +0.36 | 46.8% | 230 | 46.8% | -0.66 | 45.15 | 44.00 | 46.30 | — |
| — | 8.10 | 11.25 | 9.68 | +0.31 | 46.7% | 240 | 46.7% | -0.72 | 53.05 | 51.45 | 54.65 | — |
| — | 6.15 | 9.90 | 8.03 | +0.26 | 46.7% | 250 | 46.7% | -0.77 | 61.30 | 59.65 | 62.95 | — |
| — | 5.40 | 7.10 | 6.25 | +0.22 | 46.8% | 260 | 46.8% | -0.81 | 69.72 | 67.95 | 71.50 | — |
| 153 | 3.40 | 6.65 | 5.03 | +0.19 | 46.9% | 270 | 46.9% | -0.85 | 78.92 | 77.20 | 80.65 | — |
| — | 2.43 | 5.60 | 4.01 | +0.16 | 47.0% | 280 | 47.0% | -0.89 | 88.05 | 86.40 | 89.70 | — |
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.