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 | |
| — | 52.20 | 55.70 | 53.95 | +0.95 | 42.9% | 140 | 42.9% | -0.05 | 0.93 | 0.45 | 1.40 | — |
| — | 47.90 | 51.10 | 49.50 | +0.93 | 41.8% | 145 | 41.8% | -0.07 | 1.35 | 0.80 | 1.90 | — |
| — | 43.00 | 46.50 | 44.75 | +0.91 | 40.8% | 150 | 40.8% | -0.09 | 1.52 | 1.05 | 2.00 | — |
| — | 38.50 | 42.10 | 40.30 | +0.89 | 40.0% | 155 | 40.0% | -0.11 | 2.30 | 1.40 | 3.20 | — |
| — | 34.40 | 37.80 | 36.10 | +0.86 | 39.2% | 160 | 39.2% | -0.14 | 3.05 | 2.10 | 4.00 | — |
| — | 30.20 | 33.80 | 32.00 | +0.82 | 38.6% | 165 | 38.6% | -0.18 | 3.95 | 3.00 | 4.90 | — |
| — | 26.90 | 30.10 | 28.50 | +0.78 | 38.0% | 170 | 38.0% | -0.22 | 5.15 | 4.10 | 6.20 | — |
| — | 22.90 | 26.40 | 24.65 | +0.74 | 37.6% | 175 | 37.6% | -0.27 | 6.25 | 5.50 | 7.00 | — |
| — | 19.60 | 23.20 | 21.40 | +0.69 | 37.2% | 180 | 37.2% | -0.32 | 8.30 | 7.10 | 9.50 | — |
| — | 16.60 | 20.20 | 18.40 | +0.63 | 36.9% | 185 | 36.9% | -0.37 | 9.75 | 9.00 | 10.50 | — |
| — | 13.80 | 17.50 | 15.65 | +0.58 | 36.6% | 190 | 36.6% | -0.43 | 12.10 | 11.30 | 12.90 | — |
| — | 12.10 | 14.30 | 13.20 | +0.52 | 36.4% | 195 | 36.4% | -0.49 | 15.15 | 13.80 | 16.50 | — |
| — | 10.00 | 12.20 | 11.10 | +0.46 | 36.3% | 200 | 36.3% | -0.54 | 17.75 | 16.60 | 18.90 | — |
| — | 6.60 | 8.70 | 7.65 | +0.36 | 36.2% | 210 | 36.2% | -0.65 | 24.50 | 22.60 | 26.40 | — |
| — | 4.80 | 6.10 | 5.45 | +0.27 | 36.2% | 220 | 36.2% | -0.74 | 32.05 | 30.20 | 33.90 | — |
| — | 2.85 | 3.80 | 3.33 | +0.19 | 36.4% | 230 | 36.4% | -0.82 | 40.35 | 38.50 | 42.20 | — |
| — | 1.45 | 3.20 | 2.33 | +0.14 | 36.7% | 240 | 36.7% | -0.88 | 49.25 | 47.50 | 51.00 | — |
| — | 0.75 | 2.35 | 1.55 | +0.10 | 37.1% | 250 | 37.1% | -0.93 | 58.50 | 56.80 | 60.20 | — |
| — | 0.35 | 1.80 | 1.07 | +0.07 | 37.7% | 260 | 37.7% | -0.97 | 68.20 | 66.30 | 70.10 | — |
| — | 0.40 | 1.15 | 0.78 | +0.05 | 38.3% | 270 | 38.3% | -1.00 | 77.80 | 76.00 | 79.60 | — |
| — | — | 2.70 | — | +0.04 | 38.9% | 280 | 38.9% | -1.00 | 87.85 | 85.90 | 89.80 | — |
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.