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 | |
| — | 36.40 | 39.55 | 37.98 | — | — | 155 | — | — | 0.53 | 0.45 | 0.61 | — |
| — | 33.80 | 37.20 | 35.50 | — | — | 157.5 | — | — | 0.77 | 0.19 | 1.35 | — |
| — | 31.80 | 34.70 | 33.25 | — | — | 160 | — | — | 0.85 | 0.70 | 1.00 | — |
| — | 29.40 | 33.05 | 31.23 | — | — | 162.5 | — | — | 1.24 | 0.90 | 1.57 | — |
| — | 26.90 | 30.20 | 28.55 | — | — | 165 | — | — | 1.33 | 1.00 | 1.66 | — |
| — | 24.70 | 28.40 | 26.55 | — | — | 167.5 | — | — | 1.21 | 0.27 | 2.14 | — |
| — | 22.85 | 25.95 | 24.40 | — | — | 170 | — | — | 2.17 | 1.80 | 2.54 | — |
| — | 21.05 | 23.60 | 22.32 | — | — | 172.5 | — | — | 2.60 | 1.71 | 3.50 | — |
| — | 19.10 | 21.70 | 20.40 | — | — | 175 | — | — | 3.26 | 2.52 | 4.00 | — |
| — | 16.80 | 20.25 | 18.52 | — | — | 177.5 | — | — | 3.71 | 2.86 | 4.55 | — |
| — | 16.05 | 17.85 | 16.95 | — | — | 180 | — | — | 4.45 | 4.10 | 4.80 | — |
| — | 14.05 | 16.30 | 15.18 | — | — | 182.5 | — | — | 5.25 | 5.00 | 5.50 | — |
| — | 12.30 | 14.30 | 13.30 | — | — | 185 | — | — | 6.25 | 5.65 | 6.85 | — |
| — | 11.00 | 13.05 | 12.03 | — | — | 187.5 | — | — | 7.30 | 7.00 | 7.60 | — |
| — | 10.75 | 11.65 | 11.20 | — | — | 190 | — | — | 8.32 | 7.85 | 8.80 | — |
| — | 8.90 | 10.25 | 9.57 | — | — | 192.5 | 79.9% | -0.31 | 9.80 | 8.40 | 11.20 | — |
| — | 8.10 | 9.00 | 8.55 | +0.65 | 80.3% | 195 | 80.3% | -0.35 | 11.22 | 9.80 | 12.65 | — |
| — | 7.05 | 8.75 | 7.90 | — | — | 197.5 | — | — | 12.78 | 11.55 | 14.00 | — |
| — | 6.70 | 7.00 | 6.85 | — | — | 200 | — | — | 14.72 | 13.90 | 15.55 | — |
| — | 4.65 | 6.90 | 5.78 | — | — | 202.5 | — | — | 15.90 | 14.60 | 17.20 | — |
| — | 4.45 | 5.25 | 4.85 | — | — | 205 | — | — | 17.50 | 16.10 | 18.90 | — |
| — | 3.05 | 5.20 | 4.12 | — | — | 207.5 | — | — | 19.65 | 18.55 | 20.75 | — |
| — | 3.60 | 4.20 | 3.90 | — | — | 210 | — | — | 21.50 | 20.35 | 22.65 | — |
| — | 2.65 | 4.00 | 3.33 | — | — | 212.5 | — | — | 23.57 | 21.90 | 25.25 | — |
| — | 2.76 | 3.15 | 2.96 | — | — | 215 | — | — | 25.48 | 24.05 | 26.90 | — |
| — | 2.00 | 3.90 | 2.95 | — | — | 217.5 | — | — | 27.75 | 26.05 | 29.45 | — |
| — | 1.91 | 2.40 | 2.15 | — | — | 220 | — | — | 29.98 | 28.35 | 31.60 | — |
| — | 0.65 | 2.76 | 1.71 | — | — | 222.5 | — | — | 32.23 | 30.65 | 33.80 | — |
| — | 0.53 | 2.16 | 1.34 | — | — | 225 | — | — | 34.58 | 33.00 | 36.15 | — |
| — | 0.80 | 2.79 | 1.79 | — | — | 227.5 | — | — | 36.75 | 35.15 | 38.35 | — |
| — | 0.99 | 1.45 | 1.22 | +0.22 | 88.4% | 230 | 88.4% | -0.78 | 39.10 | 37.55 | 40.65 | — |
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.