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 | |
| — | 45.80 | 49.00 | 47.40 | +1.00 | 48.4% | 145 | 48.4% | +0.00 | — | — | 2.10 | — |
| — | 40.80 | 44.00 | 42.40 | +1.00 | 45.0% | 150 | 45.0% | +0.00 | — | — | 2.15 | — |
| — | 35.80 | 39.00 | 37.40 | +1.00 | 41.7% | 155 | 41.7% | +0.00 | — | — | 2.15 | — |
| — | 30.80 | 34.00 | 32.40 | +1.00 | 38.8% | 160 | 38.8% | +0.00 | — | — | 2.15 | — |
| — | 25.80 | 29.00 | 27.40 | +1.00 | 36.2% | 165 | 36.2% | +0.00 | — | — | 2.10 | — |
| — | 23.30 | 26.50 | 24.90 | — | — | 167.5 | 35.0% | +0.00 | — | — | 2.15 | — |
| — | 20.80 | 24.00 | 22.40 | +1.00 | 33.9% | 170 | 33.9% | +0.00 | — | — | 2.15 | — |
| — | 18.30 | 21.70 | 20.00 | — | — | 172.5 | — | — | — | — | 0.10 | — |
| — | 15.80 | 18.90 | 17.35 | +1.00 | 32.3% | 175 | — | — | — | — | 2.10 | — |
| — | 14.00 | 16.30 | 15.15 | +1.00 | 32.1% | 177.5 | 32.1% | -0.00 | — | — | 2.10 | — |
| — | 11.50 | 14.00 | 12.75 | — | — | 180 | 32.8% | -0.00 | — | — | 2.15 | — |
| — | 9.00 | 11.50 | 10.25 | +0.99 | 33.8% | 182.5 | 33.8% | -0.01 | — | — | 0.15 | — |
| — | 6.60 | 8.90 | 7.75 | — | — | 185 | 34.1% | -0.05 | 0.12 | 0.10 | 0.15 | — |
| — | 4.50 | 5.90 | 5.20 | +0.88 | 33.0% | 187.5 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 2.90 | 4.10 | 3.50 | — | — | 190 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 1.55 | 2.65 | 2.10 | — | — | 192.5 | — | — | 1.52 | 1.20 | 1.85 | — |
| — | 0.60 | 0.85 | 0.72 | — | — | 195 | — | — | 2.80 | 2.00 | 3.60 | — |
| — | 0.05 | 0.30 | 0.17 | — | — | 197.5 | — | — | 5.25 | 4.20 | 6.30 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 200 | — | — | 7.50 | 6.30 | 8.70 | — |
| — | — | 1.10 | — | — | — | 202.5 | — | — | 10.05 | 9.00 | 11.10 | — |
| — | — | 1.50 | — | — | — | 205 | — | — | 12.45 | 11.30 | 13.60 | — |
| — | — | 2.15 | — | — | — | 207.5 | — | — | 15.05 | 14.00 | 16.10 | — |
| — | — | 0.90 | — | — | — | 210 | 31.0% | -1.00 | 17.80 | 16.30 | 19.30 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 212.5 | 31.6% | -1.00 | 20.35 | 18.90 | 21.80 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 215 | 32.3% | -1.00 | 22.75 | 21.20 | 24.30 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 220 | — | — | 27.95 | 26.60 | 29.30 | — |
| — | — | 2.15 | — | +0.00 | 35.9% | 225 | 35.9% | -1.00 | 32.80 | 31.30 | 34.30 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 230 | 37.9% | -1.00 | 37.90 | 36.50 | 39.30 | — |
| — | — | 2.10 | — | +0.00 | 40.1% | 235 | 40.1% | -1.00 | 42.80 | 41.30 | 44.30 | — |
| — | — | 2.15 | — | — | — | 240 | 42.5% | -1.00 | 47.90 | 46.50 | 49.30 | — |
| — | — | 2.15 | — | +0.00 | 44.8% | 245 | 44.8% | -1.00 | 52.95 | 51.60 | 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.