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 | |
| — | 47.70 | 50.50 | 49.10 | +0.96 | 35.3% | 145 | 35.3% | -0.04 | 0.50 | 0.05 | 0.95 | — |
| — | 42.60 | 45.90 | 44.25 | +0.95 | 34.3% | 150 | 34.3% | -0.06 | — | — | 1.05 | — |
| — | 38.00 | 41.30 | 39.65 | +0.93 | 33.4% | 155 | 33.4% | -0.08 | 1.05 | 0.85 | 1.25 | — |
| — | 33.60 | 36.70 | 35.15 | +0.90 | 32.6% | 160 | 32.6% | -0.10 | 1.43 | 1.10 | 1.75 | — |
| — | 30.00 | 32.50 | 31.25 | +0.87 | 32.0% | 165 | 32.0% | -0.13 | 2.55 | 2.00 | 3.10 | — |
| — | 25.50 | 28.60 | 27.05 | +0.83 | 31.4% | 170 | 31.4% | -0.17 | 3.20 | 3.00 | 3.40 | — |
| — | 21.70 | 24.80 | 23.25 | +0.78 | 31.0% | 175 | 31.0% | -0.22 | 4.50 | 4.20 | 4.80 | — |
| — | 18.40 | 20.50 | 19.45 | +0.73 | 30.6% | 180 | 30.6% | -0.28 | 5.80 | 5.30 | 6.30 | — |
| — | 15.50 | 17.10 | 16.30 | +0.67 | 30.4% | 185 | 30.4% | -0.34 | 7.60 | 7.20 | 8.00 | — |
| — | 12.40 | 13.90 | 13.15 | +0.61 | 30.1% | 190 | 30.1% | -0.40 | 9.80 | 9.50 | 10.10 | — |
| — | 10.20 | 12.20 | 11.20 | +0.54 | 30.0% | 195 | 30.0% | -0.47 | 12.55 | 12.00 | 13.10 | — |
| — | 8.10 | 9.10 | 8.60 | +0.47 | 29.9% | 200 | 29.9% | -0.54 | 14.95 | 13.70 | 16.20 | — |
| — | 4.80 | 5.70 | 5.25 | +0.35 | 29.8% | 210 | 29.8% | -0.67 | 21.45 | 20.40 | 22.50 | — |
| — | 2.85 | 3.40 | 3.12 | +0.24 | 29.8% | 220 | 29.8% | -0.79 | 29.75 | 28.60 | 30.90 | — |
| — | 1.65 | 2.00 | 1.82 | +0.16 | 29.9% | 230 | 29.9% | -0.87 | 38.55 | 37.30 | 39.80 | — |
| — | 0.35 | 1.20 | 0.78 | +0.10 | 30.1% | 240 | 30.1% | -0.93 | 47.70 | 46.40 | 49.00 | — |
| — | 0.15 | 0.90 | 0.53 | +0.06 | 30.4% | 250 | 30.4% | -0.96 | 57.60 | 56.00 | 59.20 | — |
| — | 0.10 | 0.55 | 0.33 | +0.04 | 30.6% | 260 | 30.6% | -0.99 | 67.75 | 66.30 | 69.20 | — |
| — | — | 0.40 | — | +0.02 | 31.0% | 270 | 31.0% | -1.00 | 77.50 | 75.90 | 79.10 | — |
| — | 0.10 | 0.25 | 0.17 | +0.01 | 31.3% | 280 | 31.3% | -1.00 | 87.35 | 85.70 | 89.00 | — |
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.