Spot 192.68
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.60 | 45.45 | 43.02 | +1.00 | 42.9% | 150 | 42.9% | +0.00 | — | — | 4.30 | — |
| — | 35.40 | 40.45 | 37.92 | +1.00 | 41.2% | 155 | 41.2% | +0.00 | — | — | 4.30 | — |
| — | 30.95 | 35.40 | 33.17 | +1.00 | 39.9% | 160 | 39.9% | -0.00 | — | — | 0.11 | — |
| — | 27.85 | 33.00 | 30.43 | +1.00 | 39.1% | 162.5 | 39.1% | -0.00 | — | — | 4.30 | — |
| — | 25.40 | 30.45 | 27.93 | +1.00 | 38.2% | 165 | 38.2% | -0.00 | — | — | 0.01 | — |
| — | 23.50 | 27.95 | 25.73 | +1.00 | 37.5% | 167.5 | 37.5% | -0.00 | — | — | 1.26 | — |
| — | 21.60 | 24.25 | 22.93 | +1.00 | 37.0% | 170 | 37.0% | -0.00 | — | — | 0.01 | — |
| — | 19.10 | 22.55 | 20.82 | +1.00 | 36.4% | 172.5 | 36.4% | -0.00 | — | — | 0.01 | — |
| — | 17.50 | 19.95 | 18.73 | +1.00 | 35.9% | 175 | 35.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 14.15 | 17.05 | 15.60 | +0.99 | 35.2% | 177.5 | 35.2% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 11.70 | 14.10 | 12.90 | +0.97 | 34.5% | 180 | 34.5% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 9.35 | 11.80 | 10.57 | +0.94 | 33.8% | 182.5 | 33.8% | -0.06 | 0.17 | 0.15 | 0.18 | — |
| — | 7.60 | 8.85 | 8.22 | +0.89 | 33.3% | 185 | 33.3% | -0.11 | 0.37 | 0.31 | 0.43 | — |
| — | 5.80 | 6.45 | 6.12 | +0.80 | 33.0% | 187.5 | 33.0% | -0.20 | 0.78 | 0.71 | 0.85 | — |
| — | 4.10 | 4.50 | 4.30 | +0.67 | 33.2% | 190 | 33.2% | -0.33 | 1.47 | 1.35 | 1.59 | — |
| — | 2.80 | 3.00 | 2.90 | +0.53 | 33.6% | 192.5 | 33.6% | -0.47 | 2.51 | 2.29 | 2.73 | — |
| — | 1.77 | 1.90 | 1.83 | +0.39 | 34.1% | 195 | 34.1% | -0.62 | 3.98 | 3.70 | 4.25 | — |
| — | 1.00 | 1.14 | 1.07 | +0.26 | 34.8% | 197.5 | 34.8% | -0.74 | 5.75 | 5.40 | 6.10 | — |
| — | 0.60 | 0.64 | 0.62 | +0.17 | 35.9% | 200 | 35.9% | -0.83 | 7.75 | 7.50 | 8.00 | — |
| — | 0.33 | 0.40 | 0.36 | +0.11 | 37.1% | 202.5 | 37.1% | -0.90 | 9.75 | 8.85 | 10.65 | — |
| — | 0.19 | 0.24 | 0.21 | +0.07 | 38.5% | 205 | 38.5% | -0.94 | 12.72 | 11.95 | 13.50 | — |
| — | 0.05 | 0.18 | 0.12 | +0.04 | 40.0% | 207.5 | 40.0% | -0.96 | 15.22 | 14.45 | 16.00 | — |
| — | 0.06 | 0.10 | 0.08 | +0.03 | 41.6% | 210 | 41.6% | -0.98 | 17.02 | 16.10 | 17.95 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 43.3% | 212.5 | 43.3% | -0.99 | 19.57 | 17.80 | 21.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 45.0% | 215 | 45.0% | -1.00 | 22.27 | 20.80 | 23.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 46.9% | 217.5 | 46.9% | -1.00 | 24.57 | 23.85 | 25.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 49.2% | 220 | 49.2% | -1.00 | 27.65 | 26.40 | 28.90 | — |
| — | — | 0.04 | — | +0.01 | 52.5% | 222.5 | 52.5% | -1.00 | 30.07 | 29.10 | 31.05 | — |
| — | — | 0.02 | — | +0.01 | 56.2% | 225 | 56.2% | -1.00 | 32.50 | 31.50 | 33.50 | — |
| — | — | 0.04 | — | +0.00 | 63.4% | 230 | 63.4% | -1.00 | 37.10 | 34.75 | 39.45 | — |
| — | — | 0.23 | — | +0.00 | 70.2% | 235 | 70.2% | -1.00 | 41.95 | 39.75 | 44.15 | — |
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.