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 | |
| — | 53.55 | 57.15 | 55.35 | +0.96 | 40.1% | 140 | 40.1% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 48.75 | 52.40 | 50.58 | +0.94 | 39.2% | 145 | 39.2% | -0.06 | 0.94 | 0.45 | 1.44 | — |
| — | 44.10 | 47.75 | 45.92 | +0.92 | 38.5% | 150 | 38.5% | -0.09 | 0.89 | 0.80 | 0.97 | — |
| — | 39.55 | 43.25 | 41.40 | +0.88 | 37.9% | 155 | 37.9% | -0.12 | 0.84 | 0.10 | 1.58 | — |
| — | 35.30 | 38.00 | 36.65 | +0.85 | 37.3% | 160 | 37.3% | -0.15 | 1.95 | 1.51 | 2.38 | — |
| — | 30.95 | 34.40 | 32.67 | +0.80 | 36.9% | 165 | 36.9% | -0.20 | 2.61 | 2.12 | 3.10 | — |
| — | 26.95 | 29.00 | 27.98 | +0.75 | 36.6% | 170 | 36.6% | -0.25 | 3.70 | 3.45 | 3.95 | — |
| — | 23.60 | 26.40 | 25.00 | +0.70 | 36.3% | 175 | 36.3% | -0.31 | 4.78 | 4.45 | 5.10 | — |
| — | 20.20 | 22.15 | 21.18 | +0.63 | 36.1% | 180 | 36.1% | -0.37 | 6.40 | 6.15 | 6.65 | — |
| — | 17.30 | 19.00 | 18.15 | +0.57 | 36.0% | 185 | 36.0% | -0.43 | 8.25 | 7.80 | 8.70 | — |
| — | 14.75 | 15.35 | 15.05 | +0.51 | 35.9% | 190 | 35.9% | -0.50 | 10.75 | 10.20 | 11.30 | — |
| — | 11.85 | 13.35 | 12.60 | +0.45 | 35.8% | 195 | 35.8% | -0.57 | 12.55 | 11.40 | 13.70 | — |
| — | 10.10 | 11.45 | 10.78 | +0.38 | 35.8% | 200 | 35.8% | -0.63 | 15.88 | 15.10 | 16.65 | — |
| — | 8.00 | 10.20 | 9.10 | +0.33 | 35.8% | 205 | 35.8% | -0.69 | 18.85 | 17.75 | 19.95 | — |
| — | 6.85 | 7.50 | 7.17 | — | — | 210 | 35.8% | -0.74 | 22.52 | 20.85 | 24.20 | — |
| — | 5.50 | 6.10 | 5.80 | +0.23 | 35.9% | 215 | 35.9% | -0.79 | 26.18 | 24.55 | 27.80 | — |
| — | 4.40 | 4.90 | 4.65 | +0.20 | 36.0% | 220 | — | — | 30.07 | 28.45 | 31.70 | — |
| — | 2.83 | 4.60 | 3.71 | — | — | 225 | — | — | 33.92 | 32.55 | 35.30 | — |
| — | 2.81 | 3.40 | 3.10 | +0.14 | 36.2% | 230 | 36.2% | -0.90 | 38.35 | 36.40 | 40.30 | — |
| — | 1.54 | 2.83 | 2.19 | +0.11 | 36.4% | 235 | 36.4% | -0.92 | 42.67 | 40.80 | 44.55 | — |
| — | 1.40 | 2.10 | 1.75 | +0.09 | 36.5% | 240 | 36.5% | -0.95 | 47.42 | 45.50 | 49.35 | — |
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.