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 | |
| — | 55.60 | 59.70 | 57.65 | +0.92 | 37.8% | 140 | 37.8% | -0.08 | 1.43 | 0.75 | 2.11 | — |
| — | 51.05 | 54.80 | 52.92 | +0.90 | 37.3% | 145 | 37.3% | -0.11 | 2.00 | 0.80 | 3.20 | — |
| — | 46.75 | 50.60 | 48.67 | +0.87 | 36.9% | 150 | 36.9% | -0.13 | 2.35 | 1.50 | 3.20 | — |
| — | 42.50 | 46.50 | 44.50 | +0.84 | 36.5% | 155 | 36.5% | -0.16 | 2.49 | 0.93 | 4.05 | — |
| — | 38.45 | 42.30 | 40.38 | +0.80 | 36.2% | 160 | 36.2% | -0.20 | 4.20 | 3.45 | 4.95 | — |
| — | 34.55 | 38.65 | 36.60 | +0.77 | 36.0% | 165 | 36.0% | -0.24 | 5.03 | 4.00 | 6.05 | — |
| — | 30.80 | 34.75 | 32.77 | +0.72 | 35.8% | 170 | 35.8% | -0.28 | 6.03 | 4.30 | 7.75 | — |
| — | 27.30 | 31.20 | 29.25 | +0.68 | 35.6% | 175 | 35.6% | -0.33 | 7.65 | 5.85 | 9.45 | — |
| — | 24.00 | 27.80 | 25.90 | +0.63 | 35.5% | 180 | 35.5% | -0.37 | 9.53 | 7.50 | 11.55 | — |
| — | 21.05 | 25.90 | 23.48 | +0.59 | 35.4% | 185 | 35.4% | -0.42 | 12.25 | 11.00 | 13.50 | — |
| — | 19.30 | 21.00 | 20.15 | +0.54 | 35.4% | 190 | 35.4% | -0.47 | 14.22 | 12.10 | 16.35 | — |
| — | 15.85 | 18.70 | 17.27 | +0.49 | 35.3% | 195 | 35.3% | -0.52 | 16.52 | 14.50 | 18.55 | — |
| — | 13.45 | 17.30 | 15.38 | +0.45 | 35.3% | 200 | 35.3% | -0.57 | 19.50 | 18.75 | 20.25 | — |
| — | 11.65 | 14.65 | 13.15 | +0.40 | 35.3% | 205 | 35.3% | -0.62 | 22.10 | 20.05 | 24.15 | — |
| — | 10.55 | 13.00 | 11.78 | +0.36 | 35.3% | 210 | 35.3% | -0.66 | 25.48 | 23.40 | 27.55 | — |
| — | 9.40 | 10.50 | 9.95 | +0.32 | 35.4% | 215 | 35.4% | -0.71 | 28.90 | 27.15 | 30.65 | — |
| — | 6.05 | 10.20 | 8.12 | +0.29 | 35.4% | 220 | 35.4% | -0.75 | 32.55 | 30.85 | 34.25 | — |
| — | 5.55 | 7.90 | 6.72 | +0.25 | 35.5% | 225 | 35.5% | -0.78 | 36.23 | 32.25 | 40.20 | — |
| — | 5.80 | 8.00 | 6.90 | +0.22 | 35.5% | 230 | 35.5% | -0.82 | 41.65 | 39.50 | 43.80 | — |
| — | 4.55 | 6.25 | 5.40 | +0.20 | 35.6% | 235 | 35.6% | -0.85 | 44.12 | 41.75 | 46.50 | — |
| — | 2.91 | 6.35 | 4.63 | +0.17 | 35.7% | 240 | 35.7% | -0.88 | 48.75 | 46.25 | 51.25 | — |
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.