Spot 192.74
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.50 | 46.10 | 42.30 | +0.68 | 78.9% | 175 | 78.9% | -0.32 | 22.85 | 20.40 | 25.30 | — |
| — | 39.00 | 45.60 | 42.30 | +0.68 | 78.8% | 176 | 78.8% | -0.33 | 22.70 | 20.80 | 24.60 | — |
| — | 38.90 | 44.60 | 41.75 | +0.67 | 78.7% | 178 | 78.7% | -0.34 | 23.80 | 21.80 | 25.80 | — |
| — | 35.80 | 43.50 | 39.65 | +0.66 | 78.6% | 180 | 78.6% | -0.35 | 24.35 | 22.80 | 25.90 | — |
| — | 35.80 | 42.50 | 39.15 | +0.65 | 78.5% | 182 | 78.5% | -0.36 | 25.20 | 23.80 | 26.60 | — |
| — | 34.50 | 41.60 | 38.05 | +0.64 | 78.4% | 184 | 78.4% | -0.37 | 25.70 | 23.90 | 27.50 | — |
| — | 35.00 | 41.10 | 38.05 | +0.63 | 78.3% | 185 | 78.3% | -0.37 | 26.45 | 24.20 | 28.70 | — |
| — | 34.30 | 39.70 | 37.00 | +0.63 | 78.3% | 186 | 78.3% | -0.38 | 26.85 | 24.70 | 29.00 | — |
| — | 33.70 | 38.40 | 36.05 | +0.62 | 78.2% | 188 | 78.2% | -0.39 | 28.30 | 26.40 | 30.20 | — |
| — | 32.40 | 38.50 | 35.45 | +0.61 | 78.1% | 190 | 78.1% | -0.40 | 28.45 | 26.70 | 30.20 | — |
| — | 30.80 | 37.80 | 34.30 | +0.60 | 78.0% | 192 | 78.0% | -0.41 | 29.55 | 28.00 | 31.10 | — |
| — | 30.80 | 36.80 | 33.80 | +0.59 | 77.9% | 194 | 77.9% | -0.42 | 31.00 | 28.80 | 33.20 | — |
| — | 30.00 | 36.40 | 33.20 | +0.58 | 77.9% | 195 | 77.9% | -0.42 | 31.40 | 29.30 | 33.50 | — |
| — | 29.30 | 32.00 | 30.65 | +0.58 | 77.9% | 196 | 77.9% | -0.43 | 32.35 | 30.20 | 34.50 | — |
| — | 29.20 | 35.00 | 32.10 | +0.57 | 77.8% | 198 | 77.8% | -0.44 | 33.00 | 31.00 | 35.00 | — |
| — | 28.20 | 31.30 | 29.75 | +0.56 | 77.7% | 200 | 77.7% | -0.44 | 34.30 | 32.50 | 36.10 | — |
| — | 27.30 | 33.20 | 30.25 | +0.55 | 77.6% | 202 | 77.6% | -0.45 | 35.95 | 33.10 | 38.80 | — |
| — | 25.20 | 32.60 | 28.90 | +0.54 | 77.6% | 204 | 77.6% | -0.46 | 36.80 | 35.40 | 38.20 | — |
| — | 24.40 | 31.60 | 28.00 | +0.53 | 77.5% | 206 | 77.5% | -0.47 | 38.00 | 36.40 | 39.60 | — |
| — | 25.20 | 30.90 | 28.05 | +0.52 | 77.4% | 208 | 77.4% | -0.48 | 39.70 | 37.50 | 41.90 | — |
| — | 23.20 | 29.00 | 26.10 | +0.51 | 77.4% | 210 | 77.4% | -0.49 | 40.15 | 37.80 | 42.50 | — |
| — | 23.60 | 28.40 | 26.00 | +0.50 | 77.3% | 212 | 77.3% | -0.50 | 41.60 | 39.20 | 44.00 | — |
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.