Spot 192.77
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.20 | 50.10 | 48.15 | — | — | 145 | — | — | — | — | 0.95 | — |
| — | 41.30 | 45.20 | 43.25 | — | — | 150 | — | — | — | — | 2.20 | — |
| — | 36.40 | 39.90 | 38.15 | — | — | 155 | — | — | — | — | 2.25 | — |
| — | 31.50 | 35.00 | 33.25 | — | — | 160 | — | — | — | — | 1.95 | — |
| — | 26.80 | 30.30 | 28.55 | — | — | 165 | — | — | 0.55 | 0.10 | 1.00 | — |
| — | 22.60 | 25.50 | 24.05 | — | — | 170 | — | — | 1.07 | 0.55 | 1.60 | — |
| — | 17.80 | 20.80 | 19.30 | — | — | 175 | 34.9% | -0.15 | 1.32 | 1.05 | 1.60 | — |
| — | 14.40 | 16.30 | 15.35 | +0.79 | 33.2% | 180 | 33.2% | -0.21 | 2.20 | 1.60 | 2.80 | — |
| — | 11.50 | 12.70 | 12.10 | +0.70 | 32.1% | 185 | 32.1% | -0.30 | 3.80 | 3.50 | 4.10 | — |
| — | 8.60 | 10.20 | 9.40 | +0.60 | 31.3% | 190 | 31.3% | -0.41 | 5.10 | 4.20 | 6.00 | — |
| — | 6.00 | 7.70 | 6.85 | +0.48 | 31.0% | 195 | 31.0% | -0.52 | 7.50 | 6.60 | 8.40 | — |
| — | 4.00 | 5.70 | 4.85 | +0.37 | 31.0% | 200 | 31.0% | -0.64 | 11.40 | 10.40 | 12.40 | — |
| — | 1.65 | 4.20 | 2.92 | +0.27 | 31.4% | 205 | 31.4% | -0.74 | 14.55 | 13.20 | 15.90 | — |
| — | 1.60 | 1.90 | 1.75 | +0.20 | 32.1% | 210 | 32.1% | -0.81 | 18.75 | 16.90 | 20.60 | — |
| — | 0.05 | 2.70 | 1.38 | +0.14 | 33.3% | 215 | 33.3% | -0.87 | 23.10 | 21.90 | 24.30 | — |
| — | 0.05 | 1.30 | 0.68 | +0.11 | 34.7% | 220 | 34.7% | -0.91 | 27.85 | 26.20 | 29.50 | — |
| — | — | 1.35 | — | +0.08 | 36.4% | 225 | 36.4% | -0.94 | 32.75 | 31.20 | 34.30 | — |
| — | — | 0.80 | — | +0.06 | 38.3% | 230 | 38.3% | -0.96 | 37.30 | 35.30 | 39.30 | — |
| — | — | 2.25 | — | +0.05 | 40.2% | 235 | 40.2% | -0.97 | 42.30 | 40.30 | 44.30 | — |
| — | — | 0.80 | — | +0.04 | 42.2% | 240 | 42.2% | -0.98 | 47.30 | 45.30 | 49.30 | — |
| — | — | 2.20 | — | +0.04 | 44.2% | 245 | 44.2% | -0.99 | 52.35 | 50.40 | 54.30 | — |
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.