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 | |
| — | 52.90 | 56.50 | 54.70 | +0.93 | 41.8% | 140 | 41.8% | -0.07 | 1.43 | 0.80 | 2.05 | — |
| — | 48.50 | 52.00 | 50.25 | +0.92 | 40.8% | 145 | 40.8% | -0.09 | 1.85 | 1.05 | 2.65 | — |
| — | 44.10 | 47.30 | 45.70 | +0.89 | 40.0% | 150 | 40.0% | -0.11 | 2.48 | 1.55 | 3.40 | — |
| — | 39.90 | 43.40 | 41.65 | — | — | 155 | 39.2% | -0.13 | 3.20 | 2.20 | 4.20 | — |
| — | 35.70 | 39.40 | 37.55 | — | — | 160 | — | — | 4.05 | 3.00 | 5.10 | — |
| — | 32.50 | 35.50 | 34.00 | +0.81 | 38.0% | 165 | 38.0% | -0.20 | 5.15 | 4.00 | 6.30 | — |
| — | 28.30 | 31.80 | 30.05 | +0.77 | 37.4% | 170 | 37.4% | -0.24 | 6.45 | 5.20 | 7.70 | — |
| — | 24.80 | 28.50 | 26.65 | +0.73 | 37.0% | 175 | 37.0% | -0.28 | 8.00 | 6.70 | 9.30 | — |
| — | 21.90 | 25.30 | 23.60 | +0.68 | 36.6% | 180 | 36.6% | -0.32 | 9.75 | 8.40 | 11.10 | — |
| — | 18.60 | 22.30 | 20.45 | +0.63 | 36.3% | 185 | 36.3% | -0.37 | 11.55 | 10.40 | 12.70 | — |
| — | 15.90 | 19.60 | 17.75 | +0.58 | 36.0% | 190 | 36.0% | -0.42 | 13.80 | 12.60 | 15.00 | — |
| — | 14.20 | 16.50 | 15.35 | +0.53 | 35.8% | 195 | 35.8% | -0.48 | 16.30 | 15.10 | 17.50 | — |
| — | 12.80 | 14.30 | 13.55 | +0.48 | 35.7% | 200 | 35.7% | -0.53 | 19.05 | 18.30 | 19.80 | — |
| — | 8.50 | 10.70 | 9.60 | +0.39 | 35.5% | 210 | 35.5% | -0.63 | 25.75 | 24.00 | 27.50 | — |
| — | 6.20 | 8.00 | 7.10 | +0.31 | 35.5% | 220 | 35.5% | -0.71 | 33.20 | 31.40 | 35.00 | — |
| — | 3.90 | 5.50 | 4.70 | +0.23 | 35.6% | 230 | 35.6% | -0.79 | 41.40 | 39.70 | 43.10 | — |
| — | 2.50 | 3.40 | 2.95 | +0.18 | 35.8% | 240 | 35.8% | -0.85 | 49.85 | 48.00 | 51.70 | — |
| — | 1.55 | 3.40 | 2.48 | +0.13 | 36.1% | 250 | 36.1% | -0.91 | 59.00 | 57.10 | 60.90 | — |
| — | 0.90 | 2.55 | 1.73 | +0.10 | 36.5% | 260 | 36.5% | -0.95 | 68.45 | 66.60 | 70.30 | — |
| — | 0.65 | 2.05 | 1.35 | +0.07 | 36.9% | 270 | 36.9% | -0.98 | 77.95 | 76.20 | 79.70 | — |
| — | 0.60 | 1.55 | 1.07 | +0.05 | 37.3% | 280 | 37.3% | -1.00 | 87.85 | 86.00 | 89.70 | — |
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.