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 | |
| — | 50.05 | 52.40 | 51.23 | +0.91 | 35.8% | 145 | 35.8% | -0.09 | 2.33 | 2.20 | 2.45 | — |
| — | 45.70 | 47.80 | 46.75 | +0.89 | 35.0% | 150 | 35.0% | -0.11 | 2.85 | 2.55 | 3.15 | — |
| — | 41.50 | 43.75 | 42.62 | +0.86 | 34.3% | 155 | 34.3% | -0.14 | 3.60 | 3.20 | 4.00 | — |
| — | 37.50 | 39.30 | 38.40 | +0.84 | 33.6% | 160 | 33.6% | -0.17 | 4.45 | 4.05 | 4.85 | — |
| — | 33.60 | 35.40 | 34.50 | +0.80 | 33.1% | 165 | 33.1% | -0.20 | 5.67 | 5.35 | 6.00 | — |
| — | 29.90 | 31.65 | 30.77 | +0.77 | 32.5% | 170 | 32.5% | -0.24 | 6.75 | 6.60 | 6.90 | — |
| — | 27.00 | 28.40 | 27.70 | +0.73 | 32.1% | 175 | 32.1% | -0.28 | 8.18 | 8.00 | 8.35 | — |
| — | 23.15 | 24.85 | 24.00 | +0.68 | 31.7% | 180 | 31.7% | -0.32 | 9.80 | 9.65 | 9.95 | — |
| — | 20.60 | 21.85 | 21.23 | +0.64 | 31.3% | 185 | 31.3% | -0.37 | 11.70 | 11.50 | 11.90 | — |
| — | 17.80 | 19.05 | 18.43 | +0.59 | 31.0% | 190 | 31.0% | -0.42 | 13.85 | 13.60 | 14.10 | — |
| — | 15.35 | 16.35 | 15.85 | +0.54 | 30.7% | 195 | 30.7% | -0.47 | 16.25 | 16.00 | 16.50 | — |
| — | 13.35 | 13.95 | 13.65 | +0.49 | 30.4% | 200 | 30.4% | -0.52 | 19.18 | 18.70 | 19.65 | — |
| — | 9.65 | 10.00 | 9.82 | +0.40 | 30.1% | 210 | 30.1% | -0.62 | 25.07 | 24.75 | 25.40 | — |
| — | 6.80 | 7.10 | 6.95 | — | — | 220 | — | — | 32.70 | 31.80 | 33.60 | — |
| — | 4.50 | 4.95 | 4.72 | +0.24 | 29.7% | 230 | 29.7% | -0.80 | 40.50 | 39.40 | 41.60 | — |
| — | 3.00 | 3.70 | 3.35 | +0.18 | 29.6% | 240 | 29.6% | -0.87 | 49.38 | 48.45 | 50.30 | — |
| — | 2.02 | 2.40 | 2.21 | +0.13 | 29.6% | 250 | 29.6% | -0.92 | 58.50 | 57.50 | 59.50 | — |
| — | 1.40 | 1.70 | 1.55 | +0.09 | 29.7% | 260 | 29.7% | -0.95 | 68.28 | 67.05 | 69.50 | — |
| — | 0.94 | 1.14 | 1.04 | +0.07 | 29.9% | 270 | 29.9% | -0.98 | 78.03 | 76.85 | 79.20 | — |
| — | 0.55 | 1.18 | 0.86 | +0.05 | 30.1% | 280 | 30.1% | -0.99 | 87.15 | 85.75 | 88.55 | — |
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.