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 | |
| — | 44.70 | 51.80 | 48.25 | +0.69 | 74.5% | 175 | 74.5% | -0.32 | 26.00 | 25.10 | 26.90 | — |
| — | 45.10 | 50.50 | 47.80 | +0.68 | 74.4% | 176 | 74.4% | -0.32 | 26.35 | 25.20 | 27.50 | — |
| — | 44.60 | 46.80 | 45.70 | +0.68 | 74.3% | 178 | 74.3% | -0.33 | 26.40 | 24.40 | 28.40 | — |
| — | 42.20 | 45.30 | 43.75 | +0.67 | 74.2% | 180 | 74.2% | -0.34 | 28.05 | 26.80 | 29.30 | — |
| — | 40.40 | 48.30 | 44.35 | +0.66 | 74.1% | 182 | 74.1% | -0.35 | 29.25 | 28.30 | 30.20 | — |
| — | 41.40 | 46.20 | 43.80 | +0.65 | 74.0% | 184 | 74.0% | -0.36 | 29.95 | 28.60 | 31.30 | — |
| — | 40.40 | 45.70 | 43.05 | +0.65 | 74.0% | 185 | 74.0% | -0.36 | 30.50 | 29.10 | 31.90 | — |
| — | 40.50 | 45.20 | 42.85 | +0.64 | 74.0% | 186 | 74.0% | -0.36 | 31.10 | 29.70 | 32.50 | — |
| — | 36.80 | 41.60 | 39.20 | +0.63 | 73.9% | 188 | 73.9% | -0.37 | 32.00 | 30.50 | 33.50 | — |
| — | 38.40 | 42.10 | 40.25 | +0.63 | 73.8% | 190 | 73.8% | -0.38 | 33.45 | 32.10 | 34.80 | — |
| — | 35.00 | 41.90 | 38.45 | +0.62 | 73.7% | 192 | 73.7% | -0.39 | 33.20 | 30.40 | 36.00 | — |
| — | 37.00 | 42.30 | 39.65 | +0.61 | 73.6% | 194 | 73.6% | -0.40 | 35.20 | 33.50 | 36.90 | — |
| — | 36.30 | 39.00 | 37.65 | +0.61 | 73.6% | 195 | 73.6% | -0.40 | 36.20 | 34.60 | 37.80 | — |
| — | 34.90 | 42.10 | 38.50 | +0.60 | 73.6% | 196 | 73.6% | -0.41 | 36.80 | 35.70 | 37.90 | — |
| — | 34.80 | 37.30 | 36.05 | +0.59 | 73.5% | 198 | 73.5% | -0.42 | 38.25 | 36.90 | 39.60 | — |
| — | 33.90 | 39.80 | 36.85 | +0.59 | 73.4% | 200 | 73.4% | -0.42 | 39.25 | 38.10 | 40.40 | — |
| — | 33.40 | 37.70 | 35.55 | +0.58 | 73.4% | 202 | 73.4% | -0.43 | 40.40 | 39.20 | 41.60 | — |
| — | 32.90 | 36.60 | 34.75 | +0.57 | 73.3% | 204 | 73.3% | -0.44 | 41.30 | 39.80 | 42.80 | — |
| — | 29.00 | 35.10 | 32.05 | +0.57 | 73.3% | 205 | 73.3% | -0.44 | 42.25 | 40.80 | 43.70 | — |
| — | 31.60 | 34.70 | 33.15 | +0.56 | 73.2% | 206 | 73.2% | -0.45 | 42.70 | 41.50 | 43.90 | — |
| — | 31.50 | 33.90 | 32.70 | +0.55 | 73.2% | 208 | 73.2% | -0.46 | 43.90 | 42.70 | 45.10 | — |
| — | 31.00 | 33.10 | 32.05 | +0.55 | 73.1% | 210 | 73.1% | -0.47 | 44.65 | 42.80 | 46.50 | — |
| — | 29.70 | 32.40 | 31.05 | +0.54 | 73.1% | 212 | 73.1% | -0.47 | 46.50 | 45.10 | 47.90 | — |
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.