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 | |
| — | 41.60 | 46.15 | 43.88 | +0.99 | 52.0% | 150 | 52.0% | -0.01 | — | — | 0.01 | — |
| — | 36.85 | 40.20 | 38.52 | +0.99 | 48.5% | 155 | 48.5% | -0.01 | — | — | 1.41 | — |
| — | 31.85 | 35.65 | 33.75 | +0.99 | 45.4% | 160 | 45.4% | -0.01 | — | — | 0.27 | — |
| — | — | — | — | — | — | 162.5 | — | — | — | — | — | — |
| — | 27.25 | 30.15 | 28.70 | +0.98 | 42.7% | 165 | 42.7% | -0.02 | — | — | 0.07 | — |
| — | — | — | — | — | — | 167.5 | — | — | — | — | — | — |
| — | 21.95 | 25.55 | 23.75 | +0.96 | 40.3% | 170 | 40.3% | -0.04 | — | — | 0.13 | — |
| — | 19.45 | 23.00 | 21.23 | +0.93 | 39.3% | 172.5 | 39.3% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 17.10 | 20.35 | 18.73 | +0.89 | 38.4% | 175 | 38.4% | -0.11 | 0.13 | 0.01 | 0.25 | — |
| — | 14.65 | 18.15 | 16.40 | +0.84 | 37.6% | 177.5 | 37.6% | -0.17 | 0.30 | 0.22 | 0.38 | — |
| — | 12.65 | 14.00 | 13.32 | +0.75 | 37.1% | 180 | 37.1% | -0.24 | 0.55 | 0.45 | 0.65 | — |
| — | 10.80 | 13.25 | 12.03 | +0.66 | 36.7% | 182.5 | 36.7% | -0.33 | 0.82 | 0.72 | 0.93 | — |
| — | 8.75 | 10.00 | 9.38 | +0.57 | 36.6% | 185 | 36.6% | -0.43 | 1.34 | 1.19 | 1.50 | — |
| — | 7.05 | 7.55 | 7.30 | +0.47 | 36.6% | 187.5 | 36.6% | -0.54 | 2.00 | 1.81 | 2.18 | — |
| — | 5.50 | 6.00 | 5.75 | +0.38 | 36.7% | 190 | 36.7% | -0.63 | 2.92 | 2.85 | 3.00 | — |
| — | 3.15 | 4.60 | 3.88 | +0.30 | 36.9% | 192.5 | 36.9% | -0.71 | 4.08 | 3.65 | 4.50 | — |
| — | 3.05 | 3.40 | 3.23 | +0.22 | 37.2% | 195 | 37.2% | -0.78 | 5.50 | 5.00 | 6.00 | — |
| — | 2.14 | 2.56 | 2.35 | +0.16 | 37.5% | 197.5 | 37.5% | -0.84 | 6.92 | 6.40 | 7.45 | — |
| — | 1.53 | 1.86 | 1.70 | — | — | 200 | — | — | 8.60 | 7.70 | 9.50 | — |
| — | 1.05 | 1.30 | 1.18 | +0.09 | 38.2% | 202.5 | 38.2% | -0.92 | 10.07 | 8.85 | 11.30 | — |
| — | 0.78 | 0.88 | 0.83 | +0.06 | 38.6% | 205 | 38.6% | -0.95 | 12.90 | 10.75 | 15.05 | — |
| — | 0.50 | 0.59 | 0.55 | +0.04 | 39.1% | 207.5 | 39.1% | -0.97 | 15.40 | 13.15 | 17.65 | — |
| — | 0.28 | 0.45 | 0.36 | +0.03 | 39.7% | 210 | 39.7% | -0.98 | 17.77 | 15.30 | 20.25 | — |
| — | 0.20 | 0.32 | 0.26 | +0.02 | 40.3% | 212.5 | 40.3% | -0.99 | 20.15 | 17.70 | 22.60 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 41.1% | 215 | 41.1% | -0.99 | 21.70 | 20.40 | 23.00 | — |
| — | 0.07 | 0.28 | 0.17 | +0.01 | 41.9% | 217.5 | 41.9% | -1.00 | 24.80 | 22.20 | 27.40 | — |
| — | 0.06 | 0.10 | 0.08 | +0.01 | 42.8% | 220 | 42.8% | -1.00 | 27.38 | 24.90 | 29.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 43.8% | 222.5 | 43.8% | -1.00 | 30.02 | 27.25 | 32.80 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 44.9% | 225 | 44.9% | -1.00 | 32.02 | 29.75 | 34.30 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 47.3% | 230 | 47.3% | -1.00 | 37.02 | 34.75 | 39.30 | — |
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.