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 | |
| — | 51.40 | 55.50 | 53.45 | +0.96 | 40.4% | 140 | 40.4% | -0.05 | 0.68 | 0.40 | 0.95 | — |
| — | 46.90 | 50.90 | 48.90 | +0.94 | 39.5% | 145 | 39.5% | -0.07 | 1.18 | 0.75 | 1.60 | — |
| — | 42.20 | 46.40 | 44.30 | +0.92 | 38.6% | 150 | 38.6% | -0.09 | 1.73 | 1.40 | 2.05 | — |
| — | 37.90 | 41.50 | 39.70 | +0.89 | 37.9% | 155 | 37.9% | -0.11 | 2.27 | 1.15 | 3.40 | — |
| — | 33.80 | 37.20 | 35.50 | +0.86 | 37.2% | 160 | 37.2% | -0.15 | 3.00 | 2.60 | 3.40 | — |
| — | 29.60 | 33.20 | 31.40 | +0.82 | 36.6% | 165 | 36.6% | -0.18 | 3.90 | 3.40 | 4.40 | — |
| — | 25.90 | 29.90 | 27.90 | +0.78 | 36.2% | 170 | 36.2% | -0.23 | 4.85 | 3.40 | 6.30 | — |
| — | 22.40 | 26.40 | 24.40 | +0.73 | 35.8% | 175 | 35.8% | -0.27 | 6.45 | 5.90 | 7.00 | — |
| — | 19.00 | 23.10 | 21.05 | +0.68 | 35.5% | 180 | 35.5% | -0.33 | 8.10 | 7.40 | 8.80 | — |
| — | 16.00 | 20.10 | 18.05 | +0.62 | 35.2% | 185 | 35.2% | -0.38 | 10.15 | 9.40 | 10.90 | — |
| — | 13.30 | 17.30 | 15.30 | +0.57 | 35.0% | 190 | 35.0% | -0.44 | 11.45 | 10.20 | 12.70 | — |
| — | 12.30 | 14.40 | 13.35 | +0.51 | 34.9% | 195 | 34.9% | -0.50 | 14.60 | 12.80 | 16.40 | — |
| — | 10.20 | 12.00 | 11.10 | +0.45 | 34.8% | 200 | 34.8% | -0.56 | 17.50 | 15.70 | 19.30 | — |
| — | 6.90 | 8.00 | 7.45 | +0.35 | 34.8% | 210 | 34.8% | -0.67 | 24.20 | 22.10 | 26.30 | — |
| — | 4.50 | 5.50 | 5.00 | +0.26 | 35.0% | 220 | 35.0% | -0.76 | 31.90 | 29.80 | 34.00 | — |
| — | 3.00 | 3.70 | 3.35 | +0.19 | 35.2% | 230 | 35.2% | -0.83 | 40.45 | 38.40 | 42.50 | — |
| — | 1.25 | 3.10 | 2.17 | +0.14 | 35.6% | 240 | 35.6% | -0.89 | 49.70 | 48.10 | 51.30 | — |
| — | 1.20 | 1.85 | 1.52 | +0.10 | 36.1% | 250 | 36.1% | -0.92 | 58.90 | 56.90 | 60.90 | — |
| — | 0.50 | 1.60 | 1.05 | +0.07 | 36.7% | 260 | 36.7% | -0.95 | 68.55 | 66.50 | 70.60 | — |
| — | 0.05 | 1.85 | 0.95 | +0.05 | 37.3% | 270 | 37.3% | -0.97 | 78.35 | 76.30 | 80.40 | — |
| — | — | 1.30 | — | +0.03 | 37.9% | 280 | 37.9% | -0.98 | 88.20 | 86.10 | 90.30 | — |
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.