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 | |
| — | 48.70 | 51.20 | 49.95 | +0.92 | 34.4% | 145 | — | — | 1.80 | 1.20 | 2.40 | — |
| — | 45.00 | 47.20 | 46.10 | — | — | 150 | — | — | 2.30 | 2.05 | 2.55 | — |
| — | 40.70 | 43.30 | 42.00 | — | — | 155 | 32.9% | -0.13 | 3.10 | 2.70 | 3.50 | — |
| — | 35.80 | 38.60 | 37.20 | — | — | 160 | — | — | 3.33 | 2.35 | 4.30 | — |
| — | 32.40 | 34.40 | 33.40 | — | — | 165 | — | — | 4.75 | 4.40 | 5.10 | — |
| — | 28.50 | 30.80 | 29.65 | — | — | 170 | — | — | 5.75 | 5.40 | 6.10 | — |
| — | 24.90 | 27.80 | 26.35 | — | — | 175 | 30.5% | -0.27 | 7.05 | 6.50 | 7.60 | — |
| — | 21.50 | 24.40 | 22.95 | — | — | 180 | — | — | 8.75 | 7.80 | 9.70 | — |
| — | 19.10 | 21.00 | 20.05 | — | — | 185 | — | — | 10.55 | 10.00 | 11.10 | — |
| — | 16.20 | 18.20 | 17.20 | — | — | 190 | 29.2% | -0.42 | 12.35 | 11.50 | 13.20 | — |
| — | 13.80 | 14.80 | 14.30 | — | — | 195 | 28.9% | -0.48 | 14.80 | 13.80 | 15.80 | — |
| — | 11.60 | 12.40 | 12.00 | +0.49 | 28.6% | 200 | — | — | 18.30 | 17.40 | 19.20 | — |
| — | 7.00 | 9.00 | 8.00 | +0.38 | 28.1% | 210 | 28.1% | -0.64 | 24.45 | 23.60 | 25.30 | — |
| — | 5.50 | 5.90 | 5.70 | +0.29 | 27.8% | 220 | 27.8% | -0.74 | 31.95 | 31.00 | 32.90 | — |
| — | 2.45 | 5.00 | 3.73 | +0.21 | 27.6% | 230 | 27.6% | -0.82 | 40.10 | 38.50 | 41.70 | — |
| — | 1.25 | 3.60 | 2.42 | +0.15 | 27.7% | 240 | 27.7% | -0.88 | 48.60 | 47.00 | 50.20 | — |
| — | 1.30 | 1.90 | 1.60 | +0.11 | 27.8% | 250 | 27.8% | -0.94 | 57.75 | 55.80 | 59.70 | — |
| — | 0.65 | 1.35 | 1.00 | +0.08 | 28.1% | 260 | 28.1% | -0.99 | 67.75 | 66.10 | 69.40 | — |
| — | 0.50 | 0.95 | 0.72 | +0.05 | 28.6% | 270 | 28.6% | -1.00 | 77.40 | 75.40 | 79.40 | — |
| — | 0.35 | 0.70 | 0.53 | +0.04 | 29.2% | 280 | 29.2% | -1.00 | 87.35 | 85.40 | 89.30 | — |
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.