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 | |
| — | 66.85 | 70.35 | 68.60 | +0.84 | 86.2% | 140 | 86.2% | -0.16 | 14.15 | 12.95 | 15.35 | — |
| — | 63.70 | 67.00 | 65.35 | +0.82 | 86.1% | 145 | 86.1% | -0.18 | 15.75 | 13.80 | 17.70 | — |
| — | 60.75 | 64.05 | 62.40 | +0.81 | 86.0% | 150 | 86.0% | -0.19 | 17.88 | 16.05 | 19.70 | — |
| 0 | 57.90 | 61.35 | 59.62 | +0.79 | 86.0% | 155 | 86.0% | -0.21 | 19.93 | 18.10 | 21.75 | 0 |
| — | 55.05 | 58.70 | 56.88 | — | — | 160 | — | — | 21.93 | 19.95 | 23.90 | — |
| — | 52.40 | 55.80 | 54.10 | +0.76 | 86.0% | 165 | — | — | 24.27 | 22.40 | 26.15 | — |
| — | 49.90 | 53.35 | 51.62 | — | — | 170 | — | — | 27.18 | 25.80 | 28.55 | — |
| — | 47.55 | 50.60 | 49.08 | — | — | 175 | — | — | 29.70 | 28.40 | 31.00 | — |
| — | 45.25 | 48.45 | 46.85 | — | — | 180 | — | — | 32.48 | 31.25 | 33.70 | — |
| — | 43.10 | 46.10 | 44.60 | — | — | 185 | — | — | 35.12 | 33.70 | 36.55 | — |
| — | 41.35 | 44.25 | 42.80 | — | — | 190 | — | — | 38.02 | 36.65 | 39.40 | — |
| — | 39.45 | 42.15 | 40.80 | +0.65 | 86.1% | 195 | 86.1% | -0.36 | 40.77 | 39.20 | 42.35 | — |
| — | 37.20 | 40.25 | 38.73 | +0.63 | 86.1% | 200 | 86.1% | -0.37 | 44.00 | 42.60 | 45.40 | — |
| — | 33.55 | 37.20 | 35.38 | +0.60 | 86.1% | 210 | 86.1% | -0.41 | 50.33 | 48.90 | 51.75 | — |
| — | 30.85 | 34.10 | 32.48 | +0.56 | 86.1% | 220 | 86.1% | -0.44 | 57.15 | 55.80 | 58.50 | — |
| — | 27.55 | 31.20 | 29.38 | — | — | 230 | — | — | 64.10 | 62.60 | 65.60 | — |
| — | 24.60 | 29.00 | 26.80 | +0.50 | 86.2% | 240 | 86.2% | -0.51 | 71.20 | 69.40 | 73.00 | — |
| — | 22.75 | 25.65 | 24.20 | +0.47 | 86.4% | 250 | 86.4% | -0.54 | 79.10 | 77.50 | 80.70 | — |
| — | 21.25 | 23.85 | 22.55 | +0.44 | 86.7% | 260 | 86.7% | -0.57 | 86.83 | 85.15 | 88.50 | — |
| — | 19.00 | 22.30 | 20.65 | +0.41 | 87.2% | 270 | 87.2% | -0.60 | 94.90 | 93.25 | 96.55 | — |
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.