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 | |
| — | 35.95 | 38.80 | 37.38 | — | — | 155 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 33.25 | 36.35 | 34.80 | — | — | 157.5 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 31.90 | 33.60 | 32.75 | — | — | 160 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 28.35 | 31.75 | 30.05 | — | — | 162.5 | — | — | 0.11 | 0.05 | 0.17 | — |
| — | 26.10 | 28.55 | 27.32 | — | — | 165 | — | — | 0.14 | 0.10 | 0.18 | — |
| — | 23.50 | 26.50 | 25.00 | — | — | 167.5 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 21.10 | 23.75 | 22.43 | — | — | 170 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 18.85 | 22.10 | 20.48 | — | — | 172.5 | — | — | 0.36 | 0.35 | 0.38 | — |
| — | 17.25 | 19.05 | 18.15 | — | — | 175 | — | — | 0.54 | 0.52 | 0.55 | — |
| — | 14.35 | 16.60 | 15.47 | — | — | 177.5 | — | — | 0.79 | 0.76 | 0.81 | — |
| — | 12.55 | 14.30 | 13.43 | — | — | 180 | — | — | 1.15 | 1.10 | 1.20 | — |
| — | 11.50 | 11.75 | 11.62 | — | — | 182.5 | — | — | 1.62 | 1.55 | 1.69 | — |
| — | 9.40 | 10.10 | 9.75 | — | — | 185 | — | — | 2.24 | 2.14 | 2.34 | — |
| — | 7.85 | 8.15 | 8.00 | — | — | 187.5 | — | — | 3.06 | 2.93 | 3.20 | — |
| — | 6.35 | 6.65 | 6.50 | — | — | 190 | — | — | 4.03 | 3.95 | 4.10 | — |
| — | 5.00 | 5.35 | 5.17 | — | — | 192.5 | — | — | 5.17 | 4.95 | 5.40 | — |
| — | 3.90 | 4.15 | 4.03 | — | — | 195 | — | — | 6.53 | 6.35 | 6.70 | — |
| — | 3.10 | 3.30 | 3.20 | — | — | 197.5 | — | — | 8.20 | 8.00 | 8.40 | — |
| — | 2.41 | 2.56 | 2.48 | — | — | 200 | — | — | 9.95 | 9.65 | 10.25 | — |
| — | 1.84 | 1.94 | 1.89 | — | — | 202.5 | — | — | 11.95 | 11.60 | 12.30 | — |
| — | 1.40 | 1.51 | 1.46 | — | — | 205 | — | — | 14.03 | 13.55 | 14.50 | — |
| — | 1.06 | 1.18 | 1.12 | — | — | 207.5 | — | — | 16.12 | 15.45 | 16.80 | — |
| — | 0.82 | 0.87 | 0.84 | — | — | 210 | — | — | 18.60 | 16.85 | 20.35 | — |
| — | 0.63 | 0.67 | 0.65 | — | — | 212.5 | — | — | 20.85 | 19.10 | 22.60 | — |
| — | 0.47 | 0.51 | 0.49 | — | — | 215 | — | — | 23.02 | 22.05 | 24.00 | — |
| — | 0.35 | 0.39 | 0.37 | — | — | 217.5 | — | — | 25.77 | 24.25 | 27.30 | — |
| — | 0.25 | 0.35 | 0.30 | — | — | 220 | — | — | 28.18 | 26.90 | 29.45 | — |
| — | 0.19 | 0.30 | 0.24 | — | — | 222.5 | — | — | 30.43 | 28.70 | 32.15 | — |
| — | 0.13 | 0.23 | 0.18 | — | — | 225 | — | — | 32.90 | 31.20 | 34.60 | — |
| — | 0.05 | 0.28 | 0.17 | — | — | 227.5 | — | — | 35.52 | 34.00 | 37.05 | — |
| — | 0.02 | 0.19 | 0.10 | — | — | 230 | — | — | 38.05 | 36.55 | 39.55 | — |
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.