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 | |
| — | 48.85 | 53.00 | 50.92 | +0.95 | 37.2% | 145 | 37.2% | -0.05 | 0.69 | 0.34 | 1.05 | — |
| — | 45.35 | 47.90 | 46.62 | +0.93 | 36.5% | 150 | 36.5% | -0.07 | 1.28 | 1.05 | 1.51 | — |
| — | 40.35 | 44.45 | 42.40 | +0.90 | 35.9% | 155 | 35.9% | -0.10 | 1.72 | 1.33 | 2.10 | — |
| — | 35.50 | 40.40 | 37.95 | +0.88 | 35.5% | 160 | 35.5% | -0.13 | 2.25 | 1.80 | 2.69 | — |
| — | 31.85 | 34.55 | 33.20 | +0.84 | 35.1% | 165 | 35.1% | -0.16 | 3.23 | 2.96 | 3.50 | — |
| — | 28.85 | 30.50 | 29.68 | +0.80 | 34.8% | 170 | 34.8% | -0.20 | 4.30 | 4.00 | 4.60 | — |
| — | 24.70 | 28.15 | 26.43 | +0.75 | 34.6% | 175 | 34.6% | -0.25 | 5.58 | 5.30 | 5.85 | — |
| — | 22.10 | 22.70 | 22.40 | +0.70 | 34.4% | 180 | 34.4% | -0.30 | 7.20 | 6.85 | 7.55 | — |
| — | 18.70 | 20.90 | 19.80 | +0.65 | 34.3% | 185 | 34.3% | -0.36 | 9.12 | 8.65 | 9.60 | — |
| — | 16.25 | 17.10 | 16.68 | +0.59 | 34.2% | 190 | 34.2% | -0.41 | 11.18 | 10.75 | 11.60 | — |
| — | 13.80 | 14.65 | 14.22 | +0.54 | 34.1% | 195 | 34.1% | -0.47 | 13.80 | 13.50 | 14.10 | — |
| — | 11.60 | 12.20 | 11.90 | +0.48 | 34.1% | 200 | 34.1% | -0.53 | 16.48 | 16.00 | 16.95 | — |
| — | 9.45 | 10.45 | 9.95 | +0.43 | 34.2% | 205 | 34.2% | -0.59 | 19.48 | 17.75 | 21.20 | — |
| — | 8.05 | 8.80 | 8.43 | +0.38 | 34.3% | 210 | 34.3% | -0.64 | 22.73 | 21.60 | 23.85 | — |
| — | 5.75 | 7.25 | 6.50 | +0.33 | 34.4% | 215 | 34.4% | -0.69 | 27.48 | 25.80 | 29.15 | — |
| — | 5.05 | 5.80 | 5.42 | +0.29 | 34.5% | 220 | 34.5% | -0.74 | 30.60 | 29.60 | 31.60 | — |
| — | 4.40 | 4.80 | 4.60 | — | — | 225 | 34.6% | -0.78 | 34.52 | 33.50 | 35.55 | — |
| — | 3.65 | 4.00 | 3.83 | — | — | 230 | — | — | 38.40 | 37.15 | 39.65 | — |
| — | 2.78 | 3.30 | 3.04 | — | — | 235 | — | — | 42.98 | 41.75 | 44.20 | — |
| — | 2.30 | 2.86 | 2.58 | +0.15 | 35.2% | 240 | 35.2% | -0.89 | 47.25 | 46.10 | 48.40 | — |
| — | 1.95 | 2.38 | 2.17 | — | — | 245 | 35.4% | -0.91 | 52.50 | 51.45 | 53.55 | — |
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.