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 | |
| — | 56.45 | 59.80 | 58.12 | +1.00 | 81.9% | 135 | 81.9% | +0.00 | — | — | 2.13 | — |
| — | 51.00 | 54.95 | 52.98 | +1.00 | 77.3% | 140 | 77.3% | -0.00 | — | — | 2.13 | — |
| — | 46.70 | 48.55 | 47.62 | +1.00 | 72.2% | 145 | 72.2% | -0.00 | — | — | 2.13 | — |
| — | 41.65 | 43.55 | 42.60 | +1.00 | 67.1% | 150 | 67.1% | -0.00 | — | — | 0.64 | — |
| — | 36.05 | 39.30 | 37.67 | +1.00 | 62.2% | 155 | 62.2% | -0.00 | — | — | 0.45 | — |
| — | 31.05 | 34.75 | 32.90 | +1.00 | 57.6% | 160 | 57.6% | -0.00 | — | — | 2.13 | — |
| — | 26.70 | 29.85 | 28.27 | +1.00 | 53.3% | 165 | 53.3% | -0.00 | — | — | 1.13 | — |
| — | 21.70 | 23.60 | 22.65 | +1.00 | 49.4% | 170 | 49.4% | -0.00 | — | — | 0.15 | — |
| — | 16.95 | 19.35 | 18.15 | +0.99 | 45.9% | 175 | 45.9% | -0.01 | — | — | 0.12 | — |
| — | 14.25 | 16.55 | 15.40 | +0.98 | 44.1% | 177.5 | 44.1% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 11.60 | 14.00 | 12.80 | +0.97 | 42.3% | 180 | 42.3% | -0.03 | 0.10 | 0.03 | 0.18 | — |
| — | 9.40 | 11.25 | 10.32 | +0.94 | 40.4% | 182.5 | 40.4% | -0.06 | 0.17 | 0.08 | 0.26 | — |
| — | 7.30 | 8.75 | 8.03 | +0.89 | 38.5% | 185 | 38.5% | -0.11 | 0.29 | 0.20 | 0.38 | — |
| — | 5.70 | 6.55 | 6.12 | +0.80 | 36.7% | 187.5 | 36.7% | -0.19 | 0.63 | 0.53 | 0.73 | — |
| — | 3.90 | 4.40 | 4.15 | +0.68 | 35.3% | 190 | 35.3% | -0.31 | 1.17 | 1.05 | 1.29 | — |
| — | 2.39 | 2.77 | 2.58 | +0.53 | 34.3% | 192.5 | 34.3% | -0.47 | 2.16 | 1.96 | 2.36 | — |
| — | 1.27 | 1.59 | 1.43 | +0.37 | 33.9% | 195 | 33.9% | -0.63 | 3.60 | 3.35 | 3.85 | — |
| — | 0.67 | 0.80 | 0.73 | +0.23 | 33.9% | 197.5 | 33.9% | -0.78 | 5.47 | 5.00 | 5.95 | — |
| — | 0.26 | 0.43 | 0.34 | +0.13 | 34.3% | 200 | 34.3% | -0.88 | 7.45 | 7.00 | 7.90 | — |
| — | 0.13 | 0.18 | 0.15 | +0.06 | 34.9% | 202.5 | 34.9% | -0.94 | 9.65 | 9.25 | 10.05 | — |
| — | 0.05 | 0.13 | 0.09 | +0.03 | 35.5% | 205 | 35.5% | -0.98 | 12.55 | 11.70 | 13.40 | — |
| — | — | 0.03 | — | +0.01 | 36.1% | 207.5 | 36.1% | -0.99 | 15.05 | 13.60 | 16.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 36.6% | 210 | 36.6% | -1.00 | 17.48 | 16.75 | 18.20 | — |
| — | — | 0.55 | — | +0.00 | 37.0% | 212.5 | 37.0% | -1.00 | 20.23 | 19.05 | 21.40 | — |
| — | — | 0.02 | — | +0.00 | 37.4% | 215 | 37.4% | -1.00 | 22.43 | 21.60 | 23.25 | — |
| — | — | 0.08 | — | +0.00 | 37.8% | 217.5 | 37.8% | -1.00 | 25.12 | 24.10 | 26.15 | — |
| — | — | 0.09 | — | +0.00 | 38.2% | 220 | 38.2% | -1.00 | 27.65 | 26.40 | 28.90 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 222.5 | 38.7% | -1.00 | 30.30 | 29.20 | 31.40 | — |
| — | — | 0.76 | — | +0.00 | 39.2% | 225 | 39.2% | -1.00 | 31.75 | 30.70 | 32.80 | — |
| — | — | 0.93 | — | +0.00 | 39.7% | 227.5 | 39.7% | -1.00 | 34.80 | 33.20 | 36.40 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 230 | 40.3% | -1.00 | 37.75 | 36.60 | 38.90 | — |
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.