Spot 192.26
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.25 | 44.45 | 42.85 | +1.00 | 61.6% | 150 | 61.6% | -0.00 | — | — | 2.13 | — |
| — | 36.45 | 39.40 | 37.92 | +1.00 | 59.0% | 155 | 59.0% | -0.00 | — | — | 2.13 | — |
| — | 31.25 | 34.40 | 32.83 | +1.00 | 56.7% | 160 | 56.7% | -0.00 | — | — | 2.13 | — |
| — | 26.90 | 29.40 | 28.15 | +1.00 | 54.9% | 165 | 54.9% | -0.00 | — | — | 0.47 | — |
| — | 23.95 | 26.90 | 25.43 | +1.00 | 54.2% | 167.5 | 54.2% | -0.00 | — | — | 1.15 | — |
| — | 21.05 | 24.50 | 22.77 | +0.99 | 53.5% | 170 | 53.5% | -0.01 | — | — | 0.05 | — |
| — | 18.85 | 21.95 | 20.40 | +0.99 | 53.0% | 172.5 | 53.0% | -0.01 | — | — | 0.08 | — |
| — | 16.55 | 19.55 | 18.05 | +0.98 | 52.5% | 175 | 52.5% | -0.02 | 0.09 | 0.02 | 0.15 | — |
| — | 14.20 | 16.35 | 15.28 | +0.96 | 52.2% | 177.5 | 52.2% | -0.04 | 0.17 | 0.03 | 0.31 | — |
| — | 12.05 | 14.45 | 13.25 | +0.92 | 51.9% | 180 | 51.9% | -0.08 | 0.30 | 0.23 | 0.38 | — |
| — | 9.55 | 12.15 | 10.85 | +0.87 | 51.6% | 182.5 | 51.6% | -0.13 | 0.55 | 0.46 | 0.64 | — |
| — | 7.85 | 9.65 | 8.75 | +0.80 | 51.5% | 185 | 51.5% | -0.20 | 0.94 | 0.77 | 1.12 | — |
| — | 5.45 | 8.10 | 6.78 | +0.71 | 51.4% | 187.5 | 51.4% | -0.29 | 1.53 | 1.29 | 1.78 | — |
| — | 4.45 | 6.35 | 5.40 | +0.61 | 51.5% | 190 | 51.5% | -0.39 | 2.34 | 2.06 | 2.62 | — |
| — | 3.20 | 3.75 | 3.48 | +0.50 | 51.6% | 192.5 | 51.6% | -0.50 | 3.42 | 3.15 | 3.70 | — |
| — | 2.30 | 2.63 | 2.46 | +0.39 | 51.9% | 195 | 51.9% | -0.61 | 5.10 | 4.20 | 6.00 | — |
| — | 1.29 | 1.89 | 1.59 | +0.29 | 52.4% | 197.5 | 52.4% | -0.71 | 6.25 | 4.80 | 7.70 | — |
| — | 1.00 | 1.25 | 1.12 | +0.21 | 53.0% | 200 | 53.0% | -0.79 | 8.28 | 7.40 | 9.15 | — |
| — | 0.45 | 0.83 | 0.64 | +0.15 | 53.8% | 202.5 | 53.8% | -0.85 | 10.45 | 8.95 | 11.95 | — |
| — | 0.27 | 0.76 | 0.52 | +0.10 | 54.8% | 205 | 54.8% | -0.90 | 13.00 | 11.95 | 14.05 | — |
| — | 0.16 | 1.54 | 0.85 | +0.07 | 55.9% | 207.5 | 55.9% | -0.93 | 15.15 | 13.80 | 16.50 | — |
| — | — | 0.90 | — | +0.05 | 57.1% | 210 | 57.1% | -0.96 | 17.30 | 15.80 | 18.80 | — |
| — | 0.11 | 0.22 | 0.17 | +0.03 | 58.4% | 212.5 | 58.4% | -0.97 | 19.85 | 18.25 | 21.45 | — |
| — | 0.01 | 0.44 | 0.23 | +0.02 | 59.6% | 215 | 59.6% | -0.98 | 22.43 | 20.75 | 24.10 | — |
| — | 0.04 | 0.36 | 0.20 | +0.01 | 60.8% | 217.5 | 60.8% | -0.99 | 24.70 | 23.15 | 26.25 | — |
| — | 0.03 | 0.50 | 0.27 | +0.01 | 61.9% | 220 | 61.9% | -1.00 | 27.07 | 25.65 | 28.50 | — |
| — | — | 1.55 | — | +0.01 | 62.9% | 222.5 | 62.9% | -1.00 | 29.68 | 28.15 | 31.20 | — |
| — | — | 0.95 | — | +0.00 | 63.9% | 225 | 63.9% | -1.00 | 32.20 | 30.65 | 33.75 | — |
| — | — | 1.75 | — | +0.00 | 64.8% | 227.5 | 64.8% | -1.00 | 34.70 | 33.15 | 36.25 | — |
| — | — | 0.87 | — | +0.00 | 65.6% | 230 | 65.6% | -1.00 | 37.17 | 35.65 | 38.70 | — |
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.