Spot 192.06
· 172 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.50 | 59.70 | 57.60 | +0.99 | 44.0% | 135 | 44.0% | -0.01 | — | — | 1.55 | — |
| — | 50.60 | 54.70 | 52.65 | +0.99 | 43.6% | 140 | 43.6% | -0.01 | — | — | 1.10 | — |
| — | 45.80 | 49.80 | 47.80 | +0.98 | 43.0% | 145 | 43.0% | -0.02 | — | — | 0.90 | — |
| — | 40.90 | 44.90 | 42.90 | +0.97 | 42.2% | 150 | 42.2% | -0.04 | — | — | 1.00 | — |
| — | 36.50 | 40.10 | 38.30 | +0.95 | 41.2% | 155 | 41.2% | -0.06 | 0.80 | 0.35 | 1.25 | — |
| — | 31.30 | 35.40 | 33.35 | +0.93 | 40.2% | 160 | 40.2% | -0.08 | 0.78 | 0.40 | 1.15 | — |
| — | 26.70 | 30.80 | 28.75 | +0.90 | 39.2% | 165 | 39.2% | -0.12 | 1.52 | 0.80 | 2.25 | — |
| — | 22.70 | 26.00 | 24.35 | +0.86 | 38.2% | 170 | 38.2% | -0.16 | 1.90 | 1.50 | 2.30 | — |
| — | 18.40 | 22.40 | 20.40 | +0.80 | 37.2% | 175 | 37.2% | -0.22 | 2.23 | 1.05 | 3.40 | — |
| — | 14.50 | 18.70 | 16.60 | +0.74 | 36.4% | 180 | 36.4% | -0.29 | 4.40 | 3.90 | 4.90 | — |
| — | 12.80 | 14.20 | 13.50 | +0.66 | 35.7% | 185 | 35.7% | -0.37 | 6.10 | 5.60 | 6.60 | — |
| — | 8.40 | 11.80 | 10.10 | +0.58 | 35.2% | 190 | 35.2% | -0.45 | 8.15 | 6.40 | 9.90 | — |
| — | 6.40 | 8.40 | 7.40 | +0.49 | 34.8% | 195 | 34.8% | -0.54 | 11.05 | 9.20 | 12.90 | — |
| — | 5.60 | 6.00 | 5.80 | +0.40 | 34.6% | 200 | 34.6% | -0.63 | 13.70 | 11.70 | 15.70 | — |
| — | 2.85 | 3.90 | 3.38 | +0.25 | 34.8% | 210 | 34.8% | -0.77 | 21.20 | 19.20 | 23.20 | — |
| — | 1.40 | 1.75 | 1.57 | +0.15 | 35.6% | 220 | 35.6% | -0.86 | 29.75 | 27.70 | 31.80 | — |
| — | 0.30 | 1.50 | 0.90 | +0.09 | 37.2% | 230 | 37.2% | -0.92 | 38.80 | 36.90 | 40.70 | — |
| — | 0.05 | 0.85 | 0.45 | +0.05 | 39.3% | 240 | 39.3% | -0.95 | 48.55 | 46.50 | 50.60 | — |
| — | — | 0.95 | — | +0.04 | 41.8% | 250 | 41.8% | -0.97 | 58.30 | 56.30 | 60.30 | — |
| — | — | 0.90 | — | +0.03 | 44.5% | 260 | 44.5% | -0.98 | 68.50 | 66.80 | 70.20 | — |
| — | — | 1.10 | — | +0.02 | 47.3% | 270 | 47.3% | -0.98 | 78.15 | 76.70 | 79.60 | — |
| — | — | 1.15 | — | +0.02 | 49.9% | 280 | 49.9% | -0.99 | 88.05 | 86.00 | 90.10 | — |
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.