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 | |
| — | 50.90 | 54.70 | 52.80 | +1.00 | 51.4% | 140 | 51.4% | -0.00 | — | — | 2.15 | — |
| — | 45.90 | 49.70 | 47.80 | +1.00 | 47.5% | 145 | 47.5% | -0.00 | — | — | 2.10 | — |
| — | 40.90 | 44.70 | 42.80 | +1.00 | 44.3% | 150 | 44.3% | -0.00 | — | — | 0.95 | — |
| — | 36.60 | 39.70 | 38.15 | +1.00 | 41.5% | 155 | 41.5% | -0.00 | — | — | 1.15 | — |
| — | 32.30 | 34.60 | 33.45 | +0.99 | 39.0% | 160 | 39.0% | -0.01 | — | — | 0.75 | — |
| — | 26.40 | 29.60 | 28.00 | +0.99 | 36.6% | 165 | 36.6% | -0.01 | — | — | 1.20 | — |
| — | 21.10 | 24.80 | 22.95 | +0.97 | 34.2% | 170 | 34.2% | -0.03 | — | — | 2.20 | — |
| — | 19.30 | 22.20 | 20.75 | +0.96 | 33.0% | 172.5 | 33.0% | -0.04 | — | — | 2.25 | — |
| — | 17.00 | 19.90 | 18.45 | +0.95 | 31.8% | 175 | 31.8% | -0.05 | — | — | 0.35 | — |
| — | 14.60 | 17.50 | 16.05 | +0.93 | 30.7% | 177.5 | 30.7% | -0.07 | — | — | 0.50 | — |
| — | 12.30 | 15.30 | 13.80 | +0.90 | 29.7% | 180 | 29.7% | -0.10 | 0.90 | 0.25 | 1.55 | — |
| — | 10.50 | 13.00 | 11.75 | +0.86 | 28.8% | 182.5 | 28.8% | -0.14 | 0.72 | 0.45 | 1.00 | — |
| — | 8.10 | 10.40 | 9.25 | +0.81 | 28.1% | 185 | 28.1% | -0.19 | 1.20 | 1.00 | 1.40 | — |
| — | 5.80 | 7.80 | 6.80 | +0.75 | 27.6% | 187.5 | 27.6% | -0.25 | 2.58 | 1.25 | 3.90 | — |
| — | 4.90 | 6.00 | 5.45 | +0.67 | 27.2% | 190 | 27.2% | -0.33 | 2.70 | 2.10 | 3.30 | 95 |
| — | 3.70 | 5.90 | 4.80 | +0.59 | 27.0% | 192.5 | 27.0% | -0.41 | 3.75 | 3.60 | 3.90 | — |
| — | 2.05 | 3.20 | 2.62 | +0.50 | 26.9% | 195 | 26.9% | -0.50 | 5.20 | 4.70 | 5.70 | — |
| — | 1.60 | 4.00 | 2.80 | +0.41 | 26.9% | 197.5 | 26.9% | -0.60 | 6.55 | 5.70 | 7.40 | — |
| — | 1.20 | 2.80 | 2.00 | +0.32 | 27.0% | 200 | 27.0% | -0.68 | 8.45 | 8.00 | 8.90 | — |
| — | — | 1.15 | — | +0.25 | 27.2% | 202.5 | 27.2% | -0.76 | 10.40 | 8.90 | 11.90 | — |
| — | 0.45 | 0.85 | 0.65 | +0.18 | 27.4% | 205 | 27.4% | -0.83 | 12.85 | 11.60 | 14.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.13 | 27.6% | 207.5 | 27.6% | -0.88 | 14.90 | 13.50 | 16.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.09 | 27.8% | 210 | 27.8% | -0.92 | 17.30 | 16.20 | 18.40 | — |
| — | — | 2.30 | — | +0.06 | 28.0% | 212.5 | 28.0% | -0.96 | 19.65 | 18.20 | 21.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.04 | 28.3% | 215 | 28.3% | -0.98 | 22.05 | 20.70 | 23.40 | — |
| — | — | 0.70 | — | +0.03 | 28.5% | 217.5 | 28.5% | -1.00 | 25.10 | 23.40 | 26.80 | — |
| — | — | 1.50 | — | +0.02 | 28.8% | 220 | 28.8% | -1.00 | 27.45 | 25.60 | 29.30 | — |
| — | — | 1.35 | — | +0.01 | 29.1% | 222.5 | 29.1% | -1.00 | 30.00 | 28.20 | 31.80 | — |
| — | — | 1.00 | — | +0.01 | 29.4% | 225 | 29.4% | -1.00 | 32.25 | 30.60 | 33.90 | — |
| — | — | 1.00 | — | +0.00 | 30.3% | 230 | 30.3% | -1.00 | 36.90 | 35.70 | 38.10 | — |
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.