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 | |
| — | 50.55 | 53.70 | 52.12 | +0.90 | 52.1% | 145 | 52.1% | -0.10 | 2.35 | 1.35 | 3.35 | — |
| — | 46.25 | 49.45 | 47.85 | +0.88 | 51.4% | 150 | 51.4% | -0.12 | 3.38 | 2.90 | 3.85 | — |
| — | 42.65 | 45.35 | 44.00 | +0.85 | 50.9% | 155 | 50.9% | -0.15 | 3.98 | 2.51 | 5.45 | — |
| — | 38.65 | 41.40 | 40.02 | +0.82 | 50.3% | 160 | 50.3% | -0.18 | 5.40 | 4.55 | 6.25 | — |
| — | 34.50 | 37.65 | 36.08 | +0.79 | 49.9% | 165 | 49.9% | -0.22 | 6.70 | 5.70 | 7.70 | — |
| — | 30.70 | 34.05 | 32.38 | +0.75 | 49.4% | 170 | 49.4% | -0.25 | 7.47 | 6.95 | 8.00 | — |
| — | 27.55 | 30.75 | 29.15 | +0.71 | 49.1% | 175 | 49.1% | -0.29 | 9.12 | 8.70 | 9.55 | — |
| — | 24.35 | 27.40 | 25.88 | +0.67 | 48.7% | 180 | 48.7% | -0.33 | 11.20 | 10.50 | 11.90 | — |
| — | 21.45 | 24.50 | 22.98 | +0.63 | 48.4% | 185 | 48.4% | -0.38 | 13.57 | 12.55 | 14.60 | — |
| — | 18.80 | 21.85 | 20.32 | +0.58 | 48.2% | 190 | 48.2% | -0.42 | 15.55 | 14.80 | 16.30 | — |
| — | 16.75 | 19.80 | 18.27 | +0.54 | 47.9% | 195 | 47.9% | -0.47 | 18.30 | 17.00 | 19.60 | — |
| — | 14.55 | 17.50 | 16.02 | +0.50 | 47.7% | 200 | 47.7% | -0.51 | 21.18 | 20.10 | 22.25 | — |
| — | 10.75 | 12.55 | 11.65 | +0.41 | 47.4% | 210 | 47.4% | -0.60 | 26.77 | 25.60 | 27.95 | — |
| — | 8.00 | 9.35 | 8.68 | +0.33 | 47.1% | 220 | 47.1% | -0.68 | 33.92 | 32.45 | 35.40 | — |
| — | 5.60 | 8.40 | 7.00 | +0.27 | 46.9% | 230 | 46.9% | -0.75 | 41.50 | 39.90 | 43.10 | — |
| — | 3.95 | 6.00 | 4.97 | +0.21 | 46.8% | 240 | 46.8% | -0.81 | 49.88 | 48.35 | 51.40 | — |
| — | 2.82 | 4.75 | 3.79 | +0.16 | 46.7% | 250 | 46.7% | -0.86 | 58.70 | 57.15 | 60.25 | — |
| — | 1.99 | 2.77 | 2.38 | +0.12 | 46.6% | 260 | 46.6% | -0.91 | 67.97 | 66.40 | 69.55 | — |
| — | 1.19 | 2.46 | 1.82 | +0.09 | 46.6% | 270 | 46.6% | -0.94 | 77.50 | 75.95 | 79.05 | — |
| — | 0.60 | 1.98 | 1.29 | +0.07 | 46.7% | 280 | 46.7% | -0.97 | 87.25 | 85.75 | 88.75 | — |
| — | 0.17 | 1.73 | 0.95 | +0.05 | 46.8% | 290 | 46.8% | -0.99 | 97.45 | 95.95 | 98.95 | — |
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.