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 | |
| — | 41.55 | 44.55 | 43.05 | +1.00 | 59.0% | 150 | 59.0% | -0.00 | — | — | 2.14 | — |
| — | 36.65 | 39.35 | 38.00 | +0.99 | 56.9% | 155 | 56.9% | -0.01 | — | — | 1.55 | — |
| — | 31.70 | 34.75 | 33.23 | +0.98 | 54.8% | 160 | 54.8% | -0.02 | — | — | 1.50 | — |
| — | 29.10 | 32.30 | 30.70 | +0.97 | 53.8% | 162.5 | 53.8% | -0.03 | — | — | 1.95 | — |
| — | 26.75 | 29.80 | 28.27 | +0.96 | 52.9% | 165 | 52.9% | -0.04 | — | — | 1.51 | — |
| — | 24.40 | 27.10 | 25.75 | +0.95 | 52.0% | 167.5 | 52.0% | -0.05 | — | — | 2.35 | — |
| — | 21.85 | 25.10 | 23.48 | +0.93 | 51.2% | 170 | 51.2% | -0.07 | — | — | 2.45 | — |
| — | 19.65 | 22.70 | 21.18 | +0.91 | 50.4% | 172.5 | 50.4% | -0.09 | — | — | 2.53 | — |
| — | 17.40 | 20.50 | 18.95 | +0.89 | 49.7% | 175 | 49.7% | -0.12 | 1.24 | 0.60 | 1.88 | — |
| — | 15.60 | 18.20 | 16.90 | +0.85 | 49.0% | 177.5 | 49.0% | -0.15 | 1.18 | 0.85 | 1.51 | — |
| — | 13.05 | 16.20 | 14.62 | +0.81 | 48.4% | 180 | 48.4% | -0.19 | 1.54 | 1.19 | 1.90 | — |
| — | 11.05 | 13.70 | 12.38 | +0.76 | 47.8% | 182.5 | 47.8% | -0.24 | 1.95 | 1.60 | 2.29 | — |
| — | 9.15 | 11.85 | 10.50 | +0.71 | 47.3% | 185 | 47.3% | -0.29 | 2.65 | 2.19 | 3.10 | — |
| — | 7.45 | 10.55 | 9.00 | +0.65 | 46.9% | 187.5 | 46.9% | -0.35 | 3.46 | 2.96 | 3.95 | — |
| — | 5.85 | 9.05 | 7.45 | +0.58 | 46.5% | 190 | 46.5% | -0.42 | 4.38 | 3.90 | 4.85 | — |
| — | 5.25 | 6.30 | 5.78 | +0.51 | 46.2% | 192.5 | 46.2% | -0.49 | 5.58 | 5.05 | 6.10 | — |
| — | 4.05 | 5.15 | 4.60 | +0.45 | 45.9% | 195 | 45.9% | -0.55 | 6.85 | 6.30 | 7.40 | — |
| — | 3.15 | 4.15 | 3.65 | +0.38 | 45.6% | 197.5 | 45.6% | -0.62 | 8.07 | 7.05 | 9.10 | — |
| — | 2.32 | 3.30 | 2.81 | +0.32 | 45.4% | 200 | 45.4% | -0.69 | 9.95 | 8.65 | 11.25 | — |
| — | 1.69 | 2.59 | 2.14 | +0.26 | 45.2% | 202.5 | 45.2% | -0.74 | 11.80 | 10.45 | 13.15 | — |
| — | 1.64 | 2.05 | 1.84 | +0.21 | 45.0% | 205 | 45.0% | -0.80 | 13.78 | 12.45 | 15.10 | — |
| — | 1.03 | 1.59 | 1.31 | +0.16 | 44.8% | 207.5 | 44.8% | -0.84 | 15.75 | 14.25 | 17.25 | — |
| — | 0.65 | 1.25 | 0.95 | +0.12 | 44.7% | 210 | 44.7% | -0.88 | 17.95 | 16.55 | 19.35 | — |
| — | 0.27 | 1.13 | 0.70 | +0.10 | 44.5% | 212.5 | 44.5% | -0.91 | 20.48 | 19.05 | 21.90 | — |
| — | 0.20 | 0.98 | 0.59 | +0.07 | 44.5% | 215 | 44.5% | -0.94 | 22.57 | 21.15 | 24.00 | — |
| — | 0.10 | 2.54 | 1.32 | +0.05 | 44.4% | 217.5 | 44.4% | -0.96 | 24.90 | 23.40 | 26.40 | — |
| — | — | 1.45 | — | +0.04 | 44.4% | 220 | 44.4% | -0.97 | 27.27 | 25.75 | 28.80 | — |
| — | — | 1.44 | — | +0.03 | 44.4% | 222.5 | 44.4% | -0.98 | 30.07 | 28.60 | 31.55 | — |
| — | — | 1.35 | — | +0.02 | 44.5% | 225 | 44.5% | -0.99 | 32.23 | 30.70 | 33.75 | — |
| — | — | 0.89 | — | +0.01 | 44.6% | 227.5 | 44.6% | -1.00 | 34.95 | 33.15 | 36.75 | — |
| — | — | 1.55 | — | +0.01 | 44.7% | 230 | 44.7% | -1.00 | 37.27 | 35.65 | 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.