Spot 192.42
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.30 | 43.70 | 42.00 | +1.00 | 104.0% | 150 | 104.0% | -0.00 | — | — | 0.05 | — |
| — | 35.95 | 37.95 | 36.95 | +1.00 | 95.2% | 155 | 95.2% | -0.00 | — | — | 0.01 | — |
| — | 31.50 | 33.70 | 32.60 | +1.00 | 86.8% | 160 | 86.8% | -0.00 | — | — | 0.01 | — |
| — | 26.70 | 29.90 | 28.30 | +1.00 | 81.3% | 165 | 81.3% | -0.00 | — | — | 0.01 | — |
| — | 22.40 | 25.15 | 23.77 | +0.99 | 80.2% | 170 | 80.2% | -0.01 | — | — | 0.01 | — |
| — | 19.20 | 22.50 | 20.85 | +0.99 | 79.8% | 172.5 | 79.8% | -0.01 | — | — | 0.06 | — |
| — | 16.70 | 19.85 | 18.27 | +0.97 | 77.3% | 175 | 77.3% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 14.25 | 17.85 | 16.05 | +0.93 | 70.1% | 177.5 | 70.1% | -0.07 | 0.04 | 0.01 | 0.08 | — |
| — | 11.70 | 15.00 | 13.35 | +0.86 | 61.3% | 180 | 61.3% | -0.14 | 0.04 | 0.03 | 0.04 | — |
| — | 9.35 | 10.70 | 10.03 | +0.74 | 56.1% | 182.5 | 56.1% | -0.26 | 0.07 | 0.04 | 0.10 | — |
| — | 7.30 | 8.25 | 7.78 | +0.58 | 52.2% | 185 | 52.2% | -0.42 | 0.17 | 0.17 | 0.18 | — |
| — | 5.00 | 6.00 | 5.50 | +0.42 | 48.6% | 187.5 | 48.6% | -0.58 | 0.41 | 0.35 | 0.46 | — |
| — | 3.20 | 3.50 | 3.35 | +0.27 | 47.6% | 190 | 47.6% | -0.73 | 0.96 | 0.90 | 1.02 | — |
| — | 1.82 | 2.05 | 1.94 | +0.16 | 48.6% | 192.5 | 48.6% | -0.84 | 1.92 | 1.83 | 2.00 | — |
| — | 1.00 | 1.11 | 1.05 | +0.10 | 51.0% | 195 | 51.0% | -0.90 | 3.52 | 3.30 | 3.75 | — |
| — | 0.46 | 0.59 | 0.53 | +0.06 | 53.2% | 197.5 | 53.2% | -0.94 | 5.33 | 4.95 | 5.70 | — |
| — | 0.22 | 0.27 | 0.24 | +0.04 | 56.5% | 200 | 56.5% | -0.96 | 7.60 | 7.20 | 8.00 | — |
| — | 0.12 | 0.17 | 0.14 | +0.03 | 60.9% | 202.5 | 60.9% | -0.97 | 9.15 | 7.85 | 10.45 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 65.6% | 205 | 65.6% | -0.98 | 12.50 | 10.20 | 14.80 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 70.5% | 207.5 | 70.5% | -0.99 | 14.22 | 12.20 | 16.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 75.4% | 210 | 75.4% | -0.99 | 17.32 | 15.05 | 19.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 79.8% | 212.5 | 79.8% | -0.99 | 20.10 | 17.65 | 22.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 83.7% | 215 | 83.7% | -1.00 | 22.50 | 20.15 | 24.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 87.1% | 217.5 | 87.1% | -1.00 | 24.90 | 22.45 | 27.35 | — |
| — | — | 0.02 | — | +0.00 | 89.9% | 220 | 89.9% | -1.00 | 27.27 | 24.70 | 29.85 | — |
| — | — | 0.03 | — | +0.00 | 92.1% | 222.5 | 92.1% | -1.00 | 29.80 | 27.05 | 32.55 | — |
| — | — | 0.02 | — | +0.00 | 94.1% | 225 | 94.1% | -1.00 | 31.88 | 29.80 | 33.95 | — |
| — | — | 0.02 | — | +0.00 | 96.1% | 227.5 | 96.1% | -1.00 | 34.83 | 32.25 | 37.40 | — |
| — | — | 0.04 | — | +0.00 | 98.2% | 230 | 98.2% | -1.00 | 36.88 | 34.75 | 39.00 | — |
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.