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 | |
| — | 60.00 | 63.05 | 61.52 | +0.87 | 86.8% | 140 | 86.8% | -0.13 | 7.88 | 7.55 | 8.20 | — |
| — | 56.40 | 59.45 | 57.92 | +0.86 | 86.8% | 145 | 86.8% | -0.15 | 9.65 | 8.80 | 10.50 | — |
| — | 53.10 | 56.20 | 54.65 | +0.84 | 86.9% | 150 | 86.9% | -0.17 | 10.82 | 10.60 | 11.05 | — |
| — | 49.90 | 52.70 | 51.30 | +0.81 | 87.0% | 155 | 87.0% | -0.19 | 12.82 | 12.15 | 13.50 | — |
| — | 47.00 | 49.50 | 48.25 | +0.79 | 87.1% | 160 | 87.1% | -0.21 | 14.53 | 14.00 | 15.05 | — |
| — | 44.05 | 46.70 | 45.38 | +0.77 | 87.3% | 165 | 87.3% | -0.23 | 16.98 | 16.00 | 17.95 | — |
| — | 41.20 | 44.25 | 42.73 | +0.75 | 87.5% | 170 | 87.5% | -0.25 | 18.50 | 17.20 | 19.80 | — |
| — | 38.40 | 41.20 | 39.80 | +0.72 | 87.7% | 175 | 87.7% | -0.28 | 21.23 | 20.65 | 21.80 | — |
| — | 36.15 | 39.25 | 37.70 | +0.70 | 88.0% | 180 | 88.0% | -0.30 | 23.77 | 22.70 | 24.85 | — |
| — | 33.60 | 36.40 | 35.00 | +0.68 | 88.2% | 185 | 88.2% | -0.32 | 26.30 | 25.05 | 27.55 | — |
| — | 31.80 | 33.80 | 32.80 | +0.65 | 88.5% | 190 | 88.5% | -0.35 | 29.38 | 28.30 | 30.45 | — |
| — | 29.85 | 32.55 | 31.20 | +0.63 | 88.8% | 195 | 88.8% | -0.37 | 32.58 | 31.30 | 33.85 | — |
| — | 27.90 | 29.45 | 28.68 | +0.61 | 89.0% | 200 | 89.0% | -0.40 | 35.77 | 34.60 | 36.95 | — |
| — | 24.00 | 26.85 | 25.43 | +0.56 | 89.6% | 210 | 89.6% | -0.44 | 42.15 | 40.85 | 43.45 | — |
| — | 20.85 | 23.35 | 22.10 | +0.52 | 90.0% | 220 | 90.0% | -0.49 | 48.65 | 47.00 | 50.30 | — |
| — | 18.30 | 21.00 | 19.65 | — | — | 230 | — | — | 55.92 | 54.40 | 57.45 | — |
| — | 16.10 | 19.00 | 17.55 | — | — | 240 | — | — | 63.62 | 62.00 | 65.25 | — |
| — | 14.15 | 16.95 | 15.55 | — | — | 250 | — | — | 71.38 | 69.65 | 73.10 | — |
| — | 12.30 | 14.30 | 13.30 | — | — | 260 | — | — | 79.60 | 77.90 | 81.30 | — |
| — | 11.40 | 12.00 | 11.70 | — | — | 270 | 91.5% | -0.67 | 88.05 | 86.35 | 89.75 | — |
| — | 9.55 | 11.95 | 10.75 | +0.31 | 91.5% | 280 | 91.5% | -0.70 | 96.72 | 95.10 | 98.35 | — |
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.