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 | |
| — | 40.90 | 45.60 | 43.25 | +1.00 | 47.1% | 150 | 47.1% | -0.00 | — | — | 0.01 | — |
| — | 36.40 | 39.90 | 38.15 | +1.00 | 45.2% | 155 | 45.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 31.60 | 35.20 | 33.40 | +1.00 | 42.1% | 160 | 42.1% | -0.00 | 0.07 | 0.02 | 0.13 | — |
| — | 28.65 | 33.10 | 30.88 | +0.99 | 40.4% | 162.5 | 40.4% | -0.01 | — | — | 0.05 | — |
| — | 26.40 | 30.60 | 28.50 | +0.99 | 38.5% | 165 | 38.5% | -0.01 | — | — | 0.10 | — |
| — | 23.70 | 28.15 | 25.93 | +0.99 | 36.8% | 167.5 | 36.8% | -0.01 | — | — | 0.17 | — |
| — | 22.40 | 24.40 | 23.40 | +0.98 | 35.2% | 170 | 35.2% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 19.80 | 23.20 | 21.50 | +0.97 | 33.9% | 172.5 | 33.9% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 16.60 | 20.05 | 18.32 | +0.96 | 32.8% | 175 | 32.8% | -0.04 | 0.20 | 0.16 | 0.25 | — |
| — | 14.65 | 17.50 | 16.07 | +0.94 | 32.0% | 177.5 | 32.0% | -0.06 | 0.17 | 0.03 | 0.31 | — |
| — | 12.35 | 15.35 | 13.85 | +0.91 | 31.4% | 180 | 31.4% | -0.09 | 0.46 | 0.41 | 0.50 | — |
| — | 10.75 | 13.85 | 12.30 | +0.85 | 31.0% | 182.5 | 31.0% | -0.14 | 0.75 | 0.70 | 0.80 | — |
| — | 9.00 | 10.45 | 9.72 | +0.79 | 30.8% | 185 | 30.8% | -0.21 | 1.18 | 1.05 | 1.30 | — |
| — | 4.80 | 8.35 | 6.58 | +0.71 | 30.8% | 187.5 | 30.8% | -0.29 | 1.75 | 1.50 | 2.00 | — |
| — | 5.55 | 6.25 | 5.90 | +0.63 | 30.8% | 190 | 30.8% | -0.38 | 2.79 | 2.65 | 2.93 | — |
| — | 4.25 | 4.75 | 4.50 | +0.53 | 31.0% | 192.5 | 31.0% | -0.47 | 4.00 | 3.70 | 4.30 | — |
| — | 3.15 | 3.35 | 3.25 | +0.44 | 31.1% | 195 | 31.1% | -0.57 | 5.15 | 4.85 | 5.45 | — |
| — | 2.30 | 2.66 | 2.48 | +0.35 | 31.3% | 197.5 | 31.3% | -0.66 | 6.92 | 6.50 | 7.35 | — |
| — | 1.55 | 1.74 | 1.65 | — | — | 200 | — | — | 8.55 | 7.85 | 9.25 | — |
| — | 1.06 | 1.25 | 1.16 | +0.20 | 31.8% | 202.5 | 31.8% | -0.80 | 10.35 | 9.30 | 11.40 | — |
| — | 0.71 | 0.85 | 0.78 | +0.15 | 32.3% | 205 | 32.3% | -0.86 | 12.85 | 11.70 | 14.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.11 | 32.8% | 207.5 | 32.8% | -0.90 | 14.88 | 13.45 | 16.30 | — |
| — | 0.35 | 0.38 | 0.36 | +0.08 | 33.6% | 210 | 33.6% | -0.93 | 17.25 | 16.40 | 18.10 | — |
| — | — | 0.34 | — | +0.06 | 34.4% | 212.5 | 34.4% | -0.95 | 19.48 | 17.85 | 21.10 | — |
| — | 0.15 | 0.20 | 0.17 | +0.04 | 35.4% | 215 | 35.4% | -0.97 | 22.45 | 20.90 | 24.00 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 36.5% | 217.5 | 36.5% | -0.98 | 25.18 | 23.70 | 26.65 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 37.8% | 220 | 37.8% | -0.99 | 27.55 | 26.80 | 28.30 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 39.3% | 222.5 | 39.3% | -0.99 | 30.27 | 28.70 | 31.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 41.0% | 225 | 41.0% | -1.00 | 32.00 | 30.15 | 33.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 44.8% | 230 | 44.8% | -1.00 | 37.15 | 35.90 | 38.40 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 48.8% | 235 | 48.8% | -1.00 | 42.45 | 40.95 | 43.95 | — |
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.