Spot 192.75
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.40 | 60.35 | 58.38 | +1.00 | 50.1% | 135 | 50.1% | -0.01 | — | — | 0.57 | — |
| — | 51.45 | 55.40 | 53.42 | +0.99 | 47.5% | 140 | 47.5% | -0.01 | — | — | 0.38 | — |
| — | 46.45 | 50.45 | 48.45 | +0.99 | 45.1% | 145 | 45.1% | -0.01 | — | — | 0.43 | — |
| — | 41.55 | 45.50 | 43.52 | +0.98 | 42.9% | 150 | 42.9% | -0.02 | — | — | 0.48 | — |
| — | 36.75 | 40.45 | 38.60 | +0.97 | 41.0% | 155 | 41.0% | -0.03 | 0.29 | 0.01 | 0.58 | — |
| — | 32.35 | 34.90 | 33.62 | +0.96 | 39.3% | 160 | 39.3% | -0.05 | 0.42 | 0.19 | 0.65 | — |
| — | 27.65 | 30.20 | 28.93 | +0.94 | 37.8% | 165 | 37.8% | -0.07 | 0.72 | 0.45 | 0.99 | — |
| — | 23.30 | 25.30 | 24.30 | +0.90 | 36.6% | 170 | 36.6% | -0.11 | 1.16 | 0.82 | 1.50 | — |
| — | 18.85 | 21.45 | 20.15 | +0.85 | 35.5% | 175 | 35.5% | -0.17 | 1.81 | 1.26 | 2.36 | — |
| — | 15.00 | 17.40 | 16.20 | +0.78 | 34.6% | 180 | 34.6% | -0.24 | 2.75 | 2.26 | 3.25 | — |
| — | 11.35 | 13.10 | 12.22 | +0.69 | 33.9% | 185 | 33.9% | -0.33 | 4.22 | 3.90 | 4.55 | — |
| — | 8.95 | 9.70 | 9.32 | +0.59 | 33.3% | 190 | 33.3% | -0.43 | 6.40 | 5.80 | 7.00 | — |
| — | 6.25 | 7.15 | 6.70 | +0.48 | 32.9% | 195 | 32.9% | -0.54 | 8.88 | 8.30 | 9.45 | — |
| — | 4.20 | 5.15 | 4.67 | +0.38 | 32.6% | 200 | 32.6% | -0.64 | 12.05 | 11.35 | 12.75 | — |
| — | 2.71 | 3.25 | 2.98 | +0.28 | 32.5% | 205 | 32.5% | -0.74 | 15.15 | 14.25 | 16.05 | — |
| — | 1.71 | 2.13 | 1.92 | +0.20 | 32.5% | 210 | 32.5% | -0.81 | 19.20 | 18.45 | 19.95 | — |
| — | 0.84 | 1.78 | 1.31 | +0.14 | 32.7% | 215 | 32.7% | -0.87 | 23.65 | 22.45 | 24.85 | — |
| — | 0.32 | 1.25 | 0.79 | +0.09 | 33.0% | 220 | 33.0% | -0.91 | 28.23 | 26.95 | 29.50 | — |
| — | 0.21 | 0.87 | 0.54 | +0.06 | 33.3% | 225 | 33.3% | -0.94 | 32.90 | 31.65 | 34.15 | — |
| — | 0.01 | 0.67 | 0.34 | +0.04 | 33.8% | 230 | 33.8% | -0.96 | 37.77 | 36.00 | 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.