Spot 192.62
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 45.95 | 44.20 | +0.86 | 100.6% | 155 | 100.6% | -0.14 | 6.53 | 5.95 | 7.10 | — |
| — | 41.00 | 44.25 | 42.62 | +0.85 | 100.8% | 157.5 | 100.8% | -0.15 | 7.35 | 6.00 | 8.70 | — |
| — | 38.85 | 42.50 | 40.67 | +0.84 | 100.9% | 160 | 100.9% | -0.16 | 8.10 | 7.50 | 8.70 | — |
| — | 37.55 | 40.80 | 39.17 | +0.82 | 101.1% | 162.5 | 101.1% | -0.18 | 8.93 | 8.35 | 9.50 | — |
| — | 35.65 | 38.95 | 37.30 | +0.81 | 101.3% | 165 | 101.3% | -0.19 | 9.78 | 9.20 | 10.35 | — |
| — | 33.90 | 37.55 | 35.73 | +0.79 | 101.4% | 167.5 | 101.4% | -0.21 | 10.68 | 8.95 | 12.40 | — |
| — | 32.75 | 35.80 | 34.27 | +0.78 | 101.6% | 170 | 101.6% | -0.22 | 11.30 | 10.25 | 12.35 | 145 |
| 1 | 30.95 | 34.45 | 32.70 | +0.76 | 101.7% | 172.5 | — | — | 12.70 | 11.05 | 14.35 | 2 |
| 80 | 29.95 | 32.80 | 31.38 | — | — | 175 | — | — | 13.75 | 13.15 | 14.35 | — |
| — | 28.40 | 31.45 | 29.93 | — | — | 177.5 | — | — | 14.85 | 13.90 | 15.80 | — |
| — | 28.05 | 30.35 | 29.20 | — | — | 180 | — | — | 16.05 | 14.60 | 17.50 | — |
| — | 25.95 | 28.60 | 27.27 | — | — | 182.5 | — | — | 17.10 | 15.55 | 18.65 | — |
| — | 24.35 | 27.35 | 25.85 | — | — | 185 | — | — | 18.68 | 17.50 | 19.85 | — |
| — | 23.10 | 26.30 | 24.70 | — | — | 187.5 | — | — | 19.75 | 18.05 | 21.45 | — |
| — | 23.15 | 25.00 | 24.07 | — | — | 190 | — | — | 21.00 | 20.00 | 22.00 | — |
| — | 21.50 | 23.25 | 22.38 | — | — | 192.5 | — | — | 22.45 | 20.80 | 24.10 | — |
| — | 21.35 | 22.00 | 21.68 | — | — | 195 | — | — | 24.25 | 23.05 | 25.45 | — |
| — | 18.85 | 21.90 | 20.38 | — | — | 197.5 | — | — | 25.30 | 23.55 | 27.05 | — |
| — | 18.35 | 21.05 | 19.70 | — | — | 200 | — | — | 26.98 | 25.60 | 28.35 | — |
| — | 16.80 | 20.15 | 18.48 | — | — | 202.5 | — | — | 28.45 | 26.80 | 30.10 | — |
| — | 16.20 | 19.15 | 17.68 | — | — | 205 | — | — | 30.05 | 28.40 | 31.70 | — |
| — | 15.30 | 17.90 | 16.60 | — | — | 207.5 | — | — | 31.60 | 29.95 | 33.25 | — |
| — | 15.20 | 17.00 | 16.10 | — | — | 210 | — | — | 33.42 | 31.95 | 34.90 | — |
| — | 13.05 | 16.00 | 14.53 | +0.49 | 103.1% | 215 | 103.1% | -0.51 | 36.92 | 35.45 | 38.40 | — |
| — | 11.90 | 14.65 | 13.28 | +0.46 | 103.3% | 220 | 103.3% | -0.54 | 40.62 | 39.25 | 42.00 | — |
| — | 11.05 | 13.60 | 12.32 | +0.43 | 103.5% | 225 | 103.5% | -0.57 | 44.10 | 42.45 | 45.75 | — |
| — | 9.75 | 12.50 | 11.12 | +0.40 | 103.8% | 230 | 103.8% | -0.60 | 47.92 | 46.30 | 49.55 | — |
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.