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 | |
| — | 53.40 | 57.40 | 55.40 | +0.91 | 40.1% | 140 | 40.1% | -0.09 | 2.25 | 1.85 | 2.65 | — |
| — | 49.00 | 53.10 | 51.05 | +0.89 | 39.4% | 145 | 39.4% | -0.11 | 2.73 | 1.75 | 3.70 | — |
| — | 44.70 | 48.30 | 46.50 | +0.87 | 38.8% | 150 | 38.8% | -0.13 | 3.52 | 2.55 | 4.50 | — |
| — | 40.70 | 44.70 | 42.70 | +0.85 | 38.3% | 155 | 38.3% | -0.16 | 4.45 | 3.90 | 5.00 | — |
| — | 36.80 | 40.70 | 38.75 | +0.82 | 37.8% | 160 | 37.8% | -0.19 | 5.50 | 4.90 | 6.10 | — |
| — | 33.60 | 37.00 | 35.30 | +0.78 | 37.4% | 165 | 37.4% | -0.22 | 6.70 | 6.00 | 7.40 | — |
| — | 30.40 | 33.00 | 31.70 | +0.75 | 37.0% | 170 | 37.0% | -0.26 | 8.25 | 6.50 | 10.00 | — |
| — | 26.00 | 30.10 | 28.05 | +0.71 | 36.7% | 175 | 36.7% | -0.30 | 9.65 | 8.10 | 11.20 | — |
| — | 23.20 | 27.10 | 25.15 | +0.67 | 36.4% | 180 | 36.4% | -0.34 | 11.45 | 10.00 | 12.90 | — |
| — | 20.30 | 24.20 | 22.25 | +0.63 | 36.2% | 185 | 36.2% | -0.38 | 13.70 | 12.70 | 14.70 | — |
| — | 17.70 | 21.60 | 19.65 | +0.58 | 36.0% | 190 | 36.0% | -0.43 | 16.05 | 15.00 | 17.10 | — |
| — | 16.50 | 18.80 | 17.65 | +0.54 | 35.8% | 195 | 35.8% | -0.47 | 18.50 | 17.80 | 19.20 | — |
| — | 14.50 | 16.30 | 15.40 | +0.50 | 35.7% | 200 | 35.7% | -0.52 | 21.10 | 20.10 | 22.10 | — |
| — | 10.90 | 11.90 | 11.40 | +0.41 | 35.4% | 210 | 35.4% | -0.61 | 27.70 | 25.60 | 29.80 | — |
| — | 8.00 | 9.10 | 8.55 | +0.34 | 35.3% | 220 | 35.3% | -0.69 | 34.85 | 32.80 | 36.90 | — |
| — | 5.80 | 7.20 | 6.50 | +0.27 | 35.2% | 230 | 35.2% | -0.76 | 42.60 | 40.60 | 44.60 | — |
| — | 4.10 | 5.20 | 4.65 | +0.21 | 35.2% | 240 | 35.2% | -0.82 | 51.45 | 49.70 | 53.20 | — |
| — | 3.00 | 4.10 | 3.55 | +0.17 | 35.3% | 250 | 35.3% | -0.87 | 59.70 | 58.30 | 61.10 | — |
| — | 1.50 | 3.40 | 2.45 | +0.13 | 35.5% | 260 | 35.5% | -0.91 | 69.35 | 67.30 | 71.40 | — |
| — | 0.95 | 2.35 | 1.65 | +0.10 | 35.8% | 270 | 35.8% | -0.94 | 78.85 | 76.80 | 80.90 | — |
| — | 1.10 | 1.85 | 1.48 | +0.08 | 36.2% | 280 | 36.2% | -0.96 | 88.45 | 86.40 | 90.50 | — |
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.