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 | |
| — | 45.90 | 49.10 | 47.50 | +1.00 | 41.2% | 145 | 41.2% | -0.00 | — | — | 0.40 | — |
| — | 40.90 | 44.10 | 42.50 | — | — | 150 | — | — | — | — | 0.40 | — |
| — | 35.90 | 39.00 | 37.45 | +1.00 | 37.9% | 155 | 37.9% | -0.00 | — | — | 0.60 | — |
| — | 30.90 | 34.20 | 32.55 | — | — | 160 | 37.4% | -0.00 | — | — | 0.60 | — |
| — | 26.50 | 29.10 | 27.80 | +1.00 | 37.5% | 165 | — | — | — | — | 0.45 | — |
| — | 23.50 | 26.70 | 25.10 | — | — | 167.5 | — | — | — | — | 0.25 | — |
| — | 21.00 | 23.70 | 22.35 | — | — | 170 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 19.20 | 21.50 | 20.35 | — | — | 172.5 | — | — | — | — | 0.20 | — |
| — | 16.60 | 19.00 | 17.80 | — | — | 175 | — | — | 0.23 | 0.10 | 0.35 | — |
| — | 14.20 | 16.80 | 15.50 | — | — | 177.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 11.90 | 14.20 | 13.05 | — | — | 180 | — | — | 0.40 | 0.25 | 0.55 | — |
| — | 9.70 | 11.70 | 10.70 | — | — | 182.5 | — | — | — | — | 0.80 | — |
| — | 7.60 | 9.40 | 8.50 | — | — | 185 | — | — | 0.70 | 0.50 | 0.90 | — |
| — | 6.10 | 7.00 | 6.55 | — | — | 187.5 | 28.3% | -0.25 | 1.27 | 1.10 | 1.45 | — |
| — | 4.30 | 5.10 | 4.70 | +0.65 | 27.6% | 190 | 27.6% | -0.35 | 1.98 | 1.80 | 2.15 | — |
| — | 3.10 | 3.60 | 3.35 | +0.53 | 27.1% | 192.5 | 27.1% | -0.47 | 2.65 | 2.00 | 3.30 | — |
| — | 2.10 | 2.45 | 2.27 | +0.41 | 26.8% | 195 | 26.8% | -0.59 | 4.40 | 4.10 | 4.70 | — |
| — | 1.25 | 1.65 | 1.45 | +0.30 | 26.8% | 197.5 | 26.8% | -0.71 | 6.10 | 5.50 | 6.70 | — |
| — | 0.75 | 1.00 | 0.88 | +0.20 | 26.9% | 200 | — | — | 8.20 | 7.20 | 9.20 | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 202.5 | — | — | 10.40 | 9.40 | 11.40 | — |
| — | 0.15 | 0.55 | 0.35 | +0.08 | 27.5% | 205 | — | — | 12.85 | 11.90 | 13.80 | — |
| — | — | 0.60 | — | +0.05 | 27.9% | 207.5 | — | — | 15.20 | 14.20 | 16.20 | — |
| — | 0.10 | 0.20 | 0.15 | — | — | 210 | — | — | 17.95 | 16.60 | 19.30 | — |
| — | — | 0.30 | — | +0.02 | 28.6% | 212.5 | 50.8% | -1.00 | 20.45 | 19.10 | 21.80 | — |
| — | — | 0.45 | — | — | — | 215 | — | — | 22.85 | 21.40 | 24.30 | — |
| — | — | 0.20 | — | — | — | 220 | — | — | 27.90 | 26.50 | 29.30 | — |
| — | — | 0.40 | — | — | — | 225 | — | — | 32.90 | 31.50 | 34.30 | — |
| — | — | 0.10 | — | — | — | 230 | — | — | 37.80 | 36.30 | 39.30 | — |
| — | — | 0.60 | — | — | — | 235 | — | — | 42.55 | 41.50 | 43.60 | — |
| — | — | 0.40 | — | — | — | 240 | — | — | 47.90 | 46.50 | 49.30 | — |
| — | — | 0.40 | — | — | — | 245 | — | — | 52.60 | 51.60 | 53.60 | — |
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.