Spot 192.52
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 54.60 | 52.70 | +1.00 | 56.3% | 140 | 56.3% | -0.00 | — | — | 2.10 | — |
| — | 46.30 | 49.60 | 47.95 | +1.00 | 52.2% | 145 | 52.2% | -0.00 | — | — | 2.15 | — |
| — | 41.10 | 44.50 | 42.80 | — | — | 150 | 48.6% | -0.00 | — | — | 2.10 | — |
| — | 35.90 | 39.50 | 37.70 | +1.00 | 45.3% | 155 | 45.3% | -0.00 | — | — | 2.10 | — |
| — | 30.90 | 34.60 | 32.75 | +1.00 | 42.2% | 160 | 42.2% | -0.00 | — | — | 2.15 | — |
| — | 26.70 | 29.50 | 28.10 | +1.00 | 39.4% | 165 | 39.4% | -0.00 | — | — | 0.95 | — |
| — | 21.40 | 23.90 | 22.65 | +0.99 | 36.3% | 170 | 36.3% | -0.01 | — | — | 0.10 | — |
| — | 19.00 | 21.90 | 20.45 | +0.99 | 34.6% | 172.5 | 34.6% | -0.01 | — | — | 0.95 | — |
| — | 16.20 | 19.50 | 17.85 | +0.98 | 32.8% | 175 | 32.8% | -0.02 | — | — | 0.10 | — |
| — | 14.60 | 16.40 | 15.50 | +0.96 | 31.0% | 177.5 | 31.0% | -0.04 | — | — | 2.20 | — |
| — | 11.70 | 14.00 | 12.85 | +0.94 | 29.2% | 180 | 29.2% | -0.06 | 0.53 | 0.05 | 1.00 | — |
| — | 9.80 | 12.20 | 11.00 | +0.90 | 27.7% | 182.5 | 27.7% | -0.10 | 0.17 | 0.05 | 0.30 | — |
| — | 7.60 | 9.70 | 8.65 | +0.86 | 26.7% | 185 | 26.7% | -0.14 | 0.40 | 0.30 | 0.50 | — |
| — | 5.30 | 6.80 | 6.05 | +0.79 | 26.2% | 187.5 | 26.2% | -0.21 | 0.78 | 0.60 | 0.95 | — |
| — | 3.70 | 5.30 | 4.50 | +0.71 | 26.1% | 190 | 26.1% | -0.29 | 1.43 | 1.15 | 1.70 | — |
| — | 2.45 | 2.95 | 2.70 | +0.60 | 26.3% | 192.5 | 26.3% | -0.40 | 2.73 | 2.15 | 3.30 | — |
| — | 1.45 | 3.50 | 2.48 | +0.48 | 26.8% | 195 | 26.8% | -0.52 | 4.15 | 3.50 | 4.80 | — |
| — | 0.75 | 1.25 | 1.00 | +0.37 | 27.3% | 197.5 | 27.3% | -0.64 | 5.80 | 5.10 | 6.50 | — |
| — | 0.35 | 0.70 | 0.53 | +0.26 | 27.8% | 200 | 27.8% | -0.74 | 7.85 | 7.00 | 8.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.18 | 28.1% | 202.5 | 28.1% | -0.83 | 9.90 | 8.50 | 11.30 | — |
| — | 0.10 | 0.35 | 0.23 | +0.11 | 28.4% | 205 | 28.4% | -0.89 | 12.15 | 11.00 | 13.30 | — |
| — | — | 0.45 | — | +0.07 | 28.6% | 207.5 | 28.6% | -0.94 | 14.75 | 13.20 | 16.30 | — |
| — | — | 0.20 | — | +0.04 | 28.7% | 210 | 28.7% | -0.97 | 17.50 | 16.30 | 18.70 | — |
| — | — | 0.40 | — | +0.02 | 28.9% | 212.5 | 28.9% | -0.99 | 19.50 | 18.40 | 20.60 | — |
| — | — | 0.15 | — | +0.01 | 29.1% | 215 | 29.1% | -1.00 | 22.60 | 21.70 | 23.50 | — |
| — | — | 0.75 | — | +0.00 | 29.4% | 217.5 | 29.4% | -1.00 | 24.40 | 23.10 | 25.70 | — |
| — | — | 0.05 | — | +0.00 | 29.7% | 220 | 29.7% | -1.00 | 27.25 | 25.70 | 28.80 | — |
| — | — | 0.05 | — | +0.00 | 30.1% | 222.5 | 30.1% | -1.00 | 30.00 | 28.10 | 31.90 | — |
| — | — | 0.20 | — | +0.00 | 30.5% | 225 | 30.5% | -1.00 | 31.90 | 30.70 | 33.10 | — |
| — | — | 0.40 | — | +0.00 | 31.5% | 230 | 31.5% | -1.00 | 37.00 | 35.70 | 38.30 | — |
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.