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 | |
| — | 56.20 | 59.05 | 57.62 | +1.00 | 56.2% | 135 | 56.2% | -0.00 | — | — | 2.13 | — |
| — | 51.75 | 54.00 | 52.88 | +1.00 | 54.2% | 140 | 54.2% | -0.00 | — | — | 2.13 | — |
| — | 46.75 | 48.60 | 47.67 | +1.00 | 51.9% | 145 | 51.9% | -0.00 | — | — | 2.13 | — |
| — | 41.80 | 43.60 | 42.70 | +1.00 | 49.3% | 150 | 49.3% | -0.00 | — | — | 1.75 | — |
| — | 36.20 | 39.75 | 37.98 | +1.00 | 46.5% | 155 | 46.5% | -0.00 | — | — | 0.12 | — |
| — | 31.85 | 33.90 | 32.88 | +1.00 | 43.6% | 160 | 43.6% | -0.00 | — | — | 1.17 | — |
| — | 26.90 | 28.70 | 27.80 | +0.99 | 40.7% | 165 | 40.7% | -0.01 | — | — | 0.18 | — |
| — | 21.30 | 24.55 | 22.93 | +0.98 | 37.6% | 170 | 37.6% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 17.10 | 19.20 | 18.15 | +0.96 | 34.6% | 175 | 34.6% | -0.04 | 0.17 | 0.01 | 0.33 | — |
| — | 14.65 | 16.40 | 15.53 | +0.94 | 33.1% | 177.5 | 33.1% | -0.06 | 0.25 | 0.06 | 0.44 | — |
| — | 12.35 | 14.60 | 13.47 | +0.91 | 31.8% | 180 | 31.8% | -0.09 | 0.40 | 0.15 | 0.65 | — |
| — | 10.30 | 11.85 | 11.07 | +0.87 | 30.7% | 182.5 | 30.7% | -0.13 | 0.76 | 0.22 | 1.29 | — |
| — | 8.15 | 9.80 | 8.97 | +0.81 | 29.9% | 185 | 29.9% | -0.19 | 0.97 | 0.93 | 1.02 | — |
| — | 7.00 | 7.85 | 7.42 | +0.73 | 29.3% | 187.5 | 29.3% | -0.27 | 1.56 | 1.32 | 1.81 | — |
| — | 5.20 | 5.80 | 5.50 | +0.64 | 29.0% | 190 | 29.0% | -0.36 | 2.40 | 2.26 | 2.54 | — |
| — | 3.90 | 4.45 | 4.17 | +0.53 | 28.9% | 192.5 | 28.9% | -0.47 | 3.19 | 2.72 | 3.65 | — |
| — | 2.69 | 3.15 | 2.92 | +0.42 | 28.9% | 195 | 28.9% | -0.58 | 4.80 | 4.60 | 5.00 | — |
| — | 1.81 | 2.18 | 2.00 | +0.32 | 29.1% | 197.5 | 29.1% | -0.68 | 6.47 | 6.00 | 6.95 | — |
| — | 1.20 | 1.36 | 1.28 | +0.24 | 29.3% | 200 | 29.3% | -0.77 | 8.10 | 7.75 | 8.45 | — |
| — | 0.54 | 0.99 | 0.77 | +0.17 | 29.6% | 202.5 | 29.6% | -0.84 | 10.25 | 9.20 | 11.30 | — |
| — | 0.37 | 0.78 | 0.57 | +0.12 | 30.0% | 205 | 30.0% | -0.89 | 12.53 | 11.55 | 13.50 | — |
| — | 0.20 | 0.39 | 0.29 | +0.08 | 30.4% | 207.5 | 30.4% | -0.93 | 15.10 | 14.20 | 16.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 30.8% | 210 | 30.8% | -0.96 | 17.77 | 16.60 | 18.95 | — |
| — | 0.03 | 0.40 | 0.21 | +0.03 | 31.4% | 212.5 | 31.4% | -0.98 | 20.20 | 18.80 | 21.60 | — |
| — | 0.04 | 0.37 | 0.20 | +0.02 | 32.0% | 215 | 32.0% | -0.99 | 22.75 | 21.60 | 23.90 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 32.6% | 217.5 | 32.6% | -1.00 | 25.15 | 23.90 | 26.40 | — |
| — | — | 0.13 | — | +0.01 | 33.4% | 220 | 33.4% | -1.00 | 27.73 | 26.55 | 28.90 | — |
| — | — | 1.52 | — | +0.01 | 34.2% | 222.5 | 34.2% | -1.00 | 30.23 | 29.05 | 31.40 | — |
| — | — | 0.83 | — | +0.00 | 35.1% | 225 | 35.1% | -1.00 | 32.73 | 31.55 | 33.90 | — |
| — | — | 0.60 | — | +0.00 | 37.1% | 230 | 37.1% | -1.00 | 37.73 | 36.55 | 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.