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 | |
| — | 54.30 | 57.25 | 55.77 | +0.86 | 51.2% | 145 | 51.2% | -0.14 | 4.88 | 3.35 | 6.40 | — |
| — | 50.20 | 53.50 | 51.85 | +0.84 | 50.8% | 150 | 50.8% | -0.16 | 6.55 | 5.75 | 7.35 | — |
| — | 47.20 | 49.80 | 48.50 | +0.81 | 50.3% | 155 | 50.3% | -0.19 | 7.15 | 6.75 | 7.55 | — |
| — | 43.60 | 46.20 | 44.90 | +0.79 | 49.8% | 160 | 49.8% | -0.22 | 9.20 | 8.20 | 10.20 | — |
| — | 39.80 | 42.95 | 41.38 | +0.76 | 49.4% | 165 | 49.4% | -0.25 | 10.60 | 9.50 | 11.70 | — |
| — | 36.75 | 39.60 | 38.17 | +0.73 | 49.0% | 170 | 49.0% | -0.28 | 12.30 | 11.25 | 13.35 | — |
| — | 33.35 | 36.50 | 34.92 | +0.70 | 48.6% | 175 | 48.6% | -0.31 | 13.75 | 12.25 | 15.25 | — |
| — | 30.50 | 33.60 | 32.05 | +0.67 | 48.3% | 180 | 48.3% | -0.34 | 15.53 | 15.10 | 15.95 | — |
| — | 28.30 | 30.90 | 29.60 | +0.63 | 47.9% | 185 | 47.9% | -0.37 | 18.05 | 17.25 | 18.85 | — |
| — | 25.15 | 28.00 | 26.57 | +0.60 | 47.6% | 190 | — | — | 20.05 | 19.50 | 20.60 | — |
| — | 22.70 | 25.95 | 24.32 | — | — | 195 | — | — | 22.73 | 22.20 | 23.25 | — |
| — | 21.05 | 23.80 | 22.43 | — | — | 200 | — | — | 25.73 | 24.90 | 26.55 | — |
| — | 17.05 | 18.40 | 17.73 | — | — | 210 | — | — | 31.25 | 29.55 | 32.95 | — |
| — | 13.70 | 16.00 | 14.85 | — | — | 220 | — | — | 38.12 | 36.65 | 39.60 | — |
| — | 10.90 | 12.45 | 11.68 | — | — | 230 | — | — | 45.10 | 43.95 | 46.25 | — |
| — | 8.65 | 10.85 | 9.75 | +0.30 | 46.3% | 240 | 46.3% | -0.73 | 52.92 | 51.55 | 54.30 | — |
| — | 5.90 | 9.10 | 7.50 | +0.25 | 46.3% | 250 | 46.3% | -0.78 | 61.38 | 59.85 | 62.90 | — |
| — | 5.40 | 7.50 | 6.45 | +0.21 | 46.4% | 260 | 46.4% | -0.82 | 69.97 | 68.25 | 71.70 | — |
| — | 4.25 | 6.35 | 5.30 | +0.18 | 46.6% | 270 | 46.6% | -0.86 | 78.88 | 77.30 | 80.45 | — |
| — | 2.24 | 5.35 | 3.79 | +0.15 | 46.8% | 280 | 46.8% | -0.90 | 88.12 | 86.65 | 89.60 | — |
| — | 2.65 | 3.70 | 3.17 | +0.12 | 46.9% | 290 | 46.9% | -0.93 | 97.60 | 96.10 | 99.10 | — |
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.