Spot 192.04
· 128 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.00 | 59.30 | 57.65 | +0.99 | 52.7% | 135 | 52.7% | -0.01 | — | — | 1.15 | — |
| — | 51.20 | 54.50 | 52.85 | +0.99 | 51.8% | 140 | 51.8% | -0.01 | — | — | 0.95 | — |
| — | 46.20 | 49.60 | 47.90 | +0.98 | 49.9% | 145 | 49.9% | -0.02 | — | — | 1.00 | — |
| — | 41.30 | 44.80 | 43.05 | +0.98 | 47.5% | 150 | 47.5% | -0.02 | — | — | 1.15 | — |
| — | 36.40 | 39.80 | 38.10 | +0.97 | 44.8% | 155 | 44.8% | -0.03 | — | — | 1.15 | — |
| — | 31.60 | 34.90 | 33.25 | +0.95 | 42.1% | 160 | 42.1% | -0.05 | — | — | 1.35 | — |
| — | 27.20 | 30.30 | 28.75 | +0.93 | 39.7% | 165 | 39.7% | -0.07 | 0.78 | 0.55 | 1.00 | — |
| — | 22.20 | 25.60 | 23.90 | +0.90 | 37.6% | 170 | 37.6% | -0.10 | 0.97 | 0.90 | 1.05 | — |
| — | 18.40 | 21.40 | 19.90 | +0.85 | 35.9% | 175 | 35.9% | -0.15 | 1.57 | 1.45 | 1.70 | — |
| — | 13.70 | 17.20 | 15.45 | +0.78 | 34.7% | 180 | 34.7% | -0.23 | 2.38 | 2.10 | 2.65 | — |
| — | 10.50 | 13.60 | 12.05 | +0.69 | 33.8% | 185 | 33.8% | -0.32 | 3.60 | 3.10 | 4.10 | — |
| — | 7.30 | 10.60 | 8.95 | +0.58 | 33.3% | 190 | 33.3% | -0.43 | 5.40 | 4.60 | 6.20 | — |
| — | 5.30 | 7.20 | 6.25 | +0.47 | 33.2% | 195 | 33.2% | -0.54 | 8.45 | 7.00 | 9.90 | — |
| — | 3.40 | 4.80 | 4.10 | +0.36 | 33.3% | 200 | 33.3% | -0.65 | 11.55 | 10.50 | 12.60 | — |
| — | 1.80 | 2.20 | 2.00 | +0.19 | 34.1% | 210 | 34.1% | -0.82 | 19.15 | 17.30 | 21.00 | — |
| — | 0.75 | 0.90 | 0.82 | +0.10 | 35.7% | 220 | 35.7% | -0.92 | 28.10 | 26.30 | 29.90 | — |
| — | 0.05 | 0.90 | 0.47 | +0.05 | 37.7% | 230 | 37.7% | -0.97 | 37.25 | 36.00 | 38.50 | — |
| — | 0.10 | 0.80 | 0.45 | +0.03 | 39.9% | 240 | 39.9% | -1.00 | 47.50 | 45.90 | 49.10 | — |
| — | — | 2.20 | — | +0.01 | 42.0% | 250 | 42.0% | -1.00 | 57.90 | 56.40 | 59.40 | — |
| — | — | 0.20 | — | +0.01 | 43.9% | 260 | 43.9% | -1.00 | 67.65 | 66.20 | 69.10 | — |
| — | — | 0.75 | — | +0.00 | 45.3% | 270 | 45.3% | -1.00 | 77.65 | 76.20 | 79.10 | — |
| — | — | 0.95 | — | +0.00 | 46.1% | 280 | 46.1% | -1.00 | 87.85 | 86.20 | 89.50 | — |
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.