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 | |
| — | 50.15 | 54.05 | 52.10 | — | — | 145 | — | — | 1.58 | 1.13 | 2.04 | — |
| — | 46.55 | 49.55 | 48.05 | +0.90 | 36.5% | 150 | — | — | 2.19 | 1.74 | 2.64 | — |
| — | 41.35 | 45.35 | 43.35 | +0.88 | 36.0% | 155 | 36.0% | -0.12 | 2.79 | 2.28 | 3.30 | — |
| — | 38.15 | 41.80 | 39.98 | — | — | 160 | — | — | 3.65 | 3.20 | 4.10 | — |
| — | 34.65 | 38.35 | 36.50 | — | — | 165 | 35.3% | -0.19 | 4.47 | 3.95 | 5.00 | — |
| — | 30.55 | 34.40 | 32.48 | — | — | 170 | 35.1% | -0.22 | 6.40 | 5.55 | 7.25 | — |
| — | 27.75 | 29.10 | 28.43 | — | — | 175 | — | — | 7.22 | 6.30 | 8.15 | — |
| — | 23.70 | 26.10 | 24.90 | +0.69 | 34.7% | 180 | — | — | 9.03 | 6.95 | 11.10 | — |
| — | 21.35 | 23.60 | 22.48 | +0.65 | 34.7% | 185 | — | — | 11.25 | 10.50 | 12.00 | — |
| — | 18.65 | 20.10 | 19.38 | — | — | 190 | — | — | 13.32 | 12.95 | 13.70 | — |
| — | 16.30 | 17.75 | 17.02 | — | — | 195 | — | — | 16.30 | 15.20 | 17.40 | — |
| — | 14.20 | 15.40 | 14.80 | — | — | 200 | — | — | 17.88 | 16.00 | 19.75 | — |
| — | 10.10 | 14.10 | 12.10 | — | — | 205 | — | — | 21.27 | 20.55 | 22.00 | — |
| — | 9.85 | 11.50 | 10.68 | — | — | 210 | 34.6% | -0.61 | 24.50 | 23.70 | 25.30 | — |
| — | 9.25 | 10.00 | 9.62 | +0.37 | 34.7% | 215 | 34.7% | -0.65 | 28.20 | 27.05 | 29.35 | 535 |
| 360 | 7.15 | 8.60 | 7.88 | +0.33 | 34.7% | 220 | 34.7% | -0.70 | 31.98 | 30.80 | 33.15 | — |
| — | 5.40 | 8.10 | 6.75 | +0.29 | 34.8% | 225 | 34.8% | -0.74 | 35.58 | 34.50 | 36.65 | — |
| — | 3.95 | 6.55 | 5.25 | +0.26 | 34.8% | 230 | 34.8% | -0.78 | 39.88 | 38.45 | 41.30 | — |
| — | 4.25 | 5.65 | 4.95 | +0.23 | 34.9% | 235 | 34.9% | -0.81 | 44.70 | 43.05 | 46.35 | — |
| — | 2.55 | 5.00 | 3.77 | +0.20 | 34.9% | 240 | 34.9% | -0.84 | 49.38 | 47.35 | 51.40 | — |
| — | 3.20 | 4.05 | 3.62 | +0.17 | 35.0% | 245 | 35.0% | -0.87 | 53.33 | 51.35 | 55.30 | — |
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.