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 | |
| — | 42.00 | 45.35 | 43.67 | +0.95 | 55.7% | 150 | 55.7% | -0.05 | — | — | 1.95 | — |
| — | 37.20 | 40.60 | 38.90 | +0.93 | 53.0% | 155 | 53.0% | -0.07 | — | — | 1.40 | — |
| — | 32.80 | 36.00 | 34.40 | +0.91 | 50.7% | 160 | 50.7% | -0.09 | 1.01 | 0.68 | 1.35 | — |
| — | 28.10 | 31.50 | 29.80 | +0.88 | 48.6% | 165 | 48.6% | -0.12 | 1.51 | 1.28 | 1.75 | — |
| — | 24.00 | 27.20 | 25.60 | +0.84 | 47.0% | 170 | 47.0% | -0.16 | 2.13 | 1.81 | 2.45 | — |
| — | 20.00 | 23.05 | 21.52 | +0.79 | 45.6% | 175 | 45.6% | -0.21 | 3.10 | 2.66 | 3.55 | — |
| — | 16.20 | 19.05 | 17.62 | +0.73 | 44.6% | 180 | 44.6% | -0.28 | 4.30 | 3.80 | 4.80 | — |
| — | 13.55 | 16.10 | 14.82 | +0.65 | 43.8% | 185 | 43.8% | -0.35 | 6.10 | 5.40 | 6.80 | — |
| — | 10.10 | 13.25 | 11.68 | +0.57 | 43.3% | 190 | 43.3% | -0.43 | 8.10 | 7.40 | 8.80 | — |
| — | 8.05 | 9.95 | 9.00 | +0.49 | 42.9% | 195 | 42.9% | -0.51 | 10.55 | 9.90 | 11.20 | — |
| — | 6.05 | 7.85 | 6.95 | +0.41 | 42.8% | 200 | 42.8% | -0.59 | 13.00 | 11.80 | 14.20 | — |
| — | 4.30 | 6.15 | 5.22 | +0.34 | 42.8% | 205 | 42.8% | -0.67 | 16.62 | 15.15 | 18.10 | — |
| — | 3.05 | 4.75 | 3.90 | +0.27 | 42.9% | 210 | 42.9% | -0.74 | 20.40 | 18.85 | 21.95 | — |
| — | 2.16 | 3.60 | 2.88 | +0.21 | 43.0% | 215 | 43.0% | -0.80 | 24.48 | 22.85 | 26.10 | — |
| — | 1.50 | 2.72 | 2.11 | +0.16 | 43.2% | 220 | 43.2% | -0.85 | 28.62 | 27.10 | 30.15 | — |
| — | 1.03 | 2.04 | 1.53 | +0.12 | 43.4% | 225 | 43.4% | -0.89 | 33.05 | 31.50 | 34.60 | — |
| — | 1.00 | 2.22 | 1.61 | +0.09 | 43.6% | 230 | 43.6% | -0.92 | 37.67 | 36.15 | 39.20 | — |
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.