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 | |
| — | 41.35 | 46.80 | 44.08 | +0.98 | 46.4% | 150 | 46.4% | -0.02 | — | — | 0.23 | — |
| — | 37.40 | 41.70 | 39.55 | +0.96 | 44.5% | 155 | 44.5% | -0.04 | 0.21 | 0.03 | 0.40 | — |
| — | 32.60 | 36.35 | 34.48 | +0.93 | 42.9% | 160 | 42.9% | -0.07 | 0.54 | 0.25 | 0.83 | — |
| — | 28.25 | 32.25 | 30.25 | +0.89 | 41.5% | 165 | 41.5% | -0.12 | 0.80 | 0.60 | 1.00 | — |
| — | 23.45 | 27.00 | 25.23 | +0.82 | 40.5% | 170 | 40.5% | -0.18 | 1.27 | 1.00 | 1.54 | — |
| — | 19.25 | 23.15 | 21.20 | +0.75 | 39.8% | 175 | 39.8% | -0.26 | 2.02 | 1.79 | 2.24 | — |
| — | 15.45 | 17.40 | 16.43 | +0.66 | 39.3% | 180 | 39.3% | -0.35 | 3.19 | 2.93 | 3.45 | — |
| — | 12.60 | 15.20 | 13.90 | +0.56 | 39.0% | 185 | 39.0% | -0.44 | 4.70 | 4.25 | 5.15 | — |
| — | 9.70 | 10.70 | 10.20 | +0.46 | 38.9% | 190 | 38.9% | -0.54 | 6.72 | 6.20 | 7.25 | — |
| — | 7.50 | 8.25 | 7.88 | +0.37 | 39.0% | 195 | 39.0% | -0.64 | 10.05 | 8.40 | 11.70 | — |
| — | 5.50 | 5.85 | 5.67 | +0.29 | 39.2% | 200 | 39.2% | -0.72 | 12.07 | 11.10 | 13.05 | — |
| — | 3.85 | 5.00 | 4.42 | +0.22 | 39.5% | 205 | 39.5% | -0.79 | 15.32 | 14.35 | 16.30 | — |
| — | 2.80 | 3.50 | 3.15 | +0.16 | 39.9% | 210 | 39.9% | -0.85 | 20.32 | 17.90 | 22.75 | — |
| — | 2.00 | 2.62 | 2.31 | +0.12 | 40.3% | 215 | 40.3% | -0.89 | 24.30 | 21.90 | 26.70 | — |
| — | 1.50 | 1.80 | 1.65 | +0.09 | 40.7% | 220 | 40.7% | -0.93 | 28.48 | 26.00 | 30.95 | — |
| — | 0.71 | 1.53 | 1.12 | +0.07 | 41.2% | 225 | 41.2% | -0.95 | 32.48 | 30.55 | 34.40 | — |
| — | 0.50 | 0.94 | 0.72 | +0.05 | 41.7% | 230 | 41.7% | -0.97 | 37.95 | 35.05 | 40.85 | — |
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.