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 | |
| — | 47.80 | 51.60 | 49.70 | +0.95 | 34.0% | 145 | 34.0% | -0.05 | 0.93 | 0.35 | 1.50 | — |
| — | 43.80 | 46.90 | 45.35 | +0.93 | 33.2% | 150 | 33.2% | -0.07 | 1.18 | 0.85 | 1.50 | — |
| — | 39.40 | 42.40 | 40.90 | +0.91 | 32.5% | 155 | 32.5% | -0.09 | 1.57 | 1.25 | 1.90 | — |
| — | 35.20 | 38.00 | 36.60 | +0.89 | 31.9% | 160 | 31.9% | -0.12 | 2.33 | 1.65 | 3.00 | — |
| — | 30.80 | 33.90 | 32.35 | +0.85 | 31.3% | 165 | 31.3% | -0.15 | 3.12 | 2.95 | 3.30 | — |
| — | 27.30 | 29.20 | 28.25 | +0.82 | 30.9% | 170 | 30.9% | -0.19 | 3.85 | 3.30 | 4.40 | — |
| — | 23.80 | 25.80 | 24.80 | +0.77 | 30.5% | 175 | 30.5% | -0.23 | 5.40 | 4.60 | 6.20 | — |
| — | 20.50 | 22.40 | 21.45 | +0.72 | 30.1% | 180 | 30.1% | -0.29 | 6.85 | 6.10 | 7.60 | — |
| — | 17.40 | 19.90 | 18.65 | +0.67 | 29.9% | 185 | 29.9% | -0.34 | 8.90 | 8.60 | 9.20 | — |
| — | 14.20 | 16.20 | 15.20 | +0.61 | 29.6% | 190 | 29.6% | -0.40 | 10.80 | 10.40 | 11.20 | — |
| — | 12.10 | 13.70 | 12.90 | +0.55 | 29.4% | 195 | 29.4% | -0.46 | 13.50 | 13.00 | 14.00 | — |
| — | 10.00 | 11.00 | 10.50 | +0.49 | 29.3% | 200 | 29.3% | -0.53 | 16.30 | 15.90 | 16.70 | — |
| — | 6.60 | 7.20 | 6.90 | +0.38 | 29.2% | 210 | 29.2% | -0.65 | 22.50 | 21.50 | 23.50 | — |
| — | 3.90 | 4.60 | 4.25 | +0.28 | 29.1% | 220 | 29.1% | -0.75 | 30.40 | 29.00 | 31.80 | — |
| — | 1.60 | 3.00 | 2.30 | +0.20 | 29.2% | 230 | 29.2% | -0.84 | 38.80 | 37.40 | 40.20 | — |
| — | 1.60 | 2.00 | 1.80 | +0.13 | 29.4% | 240 | 29.4% | -0.90 | 47.95 | 46.60 | 49.30 | — |
| — | 1.00 | 1.35 | 1.18 | +0.09 | 29.6% | 250 | — | — | 57.55 | 56.20 | 58.90 | — |
| — | 0.50 | 0.85 | 0.68 | +0.06 | 29.9% | 260 | 29.9% | -0.97 | 67.65 | 66.00 | 69.30 | — |
| — | 0.10 | 0.60 | 0.35 | — | — | 270 | 30.2% | -1.00 | 77.50 | 75.90 | 79.10 | — |
| — | — | 0.45 | — | +0.03 | 30.5% | 280 | 30.5% | -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.