Spot 192.55
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.60 | 39.15 | 37.38 | +1.00 | 80.8% | 155 | 80.8% | -0.00 | — | — | 0.05 | — |
| — | 33.15 | 36.65 | 34.90 | +0.99 | 77.9% | 157.5 | 77.9% | -0.01 | — | — | 0.06 | — |
| — | 30.65 | 34.15 | 32.40 | — | — | 160 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 28.10 | 31.70 | 29.90 | +0.99 | 71.9% | 162.5 | — | — | — | — | 0.10 | — |
| — | 25.95 | 29.25 | 27.60 | — | — | 165 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 23.20 | 26.75 | 24.98 | — | — | 167.5 | — | — | — | — | 0.25 | — |
| — | 20.75 | 24.30 | 22.52 | — | — | 170 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 18.35 | 21.85 | 20.10 | — | — | 172.5 | — | — | 0.26 | 0.22 | 0.30 | — |
| — | 16.05 | 19.50 | 17.77 | — | — | 175 | — | — | 0.39 | 0.33 | 0.45 | — |
| — | 14.40 | 16.55 | 15.47 | — | — | 177.5 | — | — | 0.58 | 0.53 | 0.64 | — |
| — | 11.80 | 14.45 | 13.12 | — | — | 180 | — | — | 0.85 | 0.75 | 0.96 | — |
| — | 9.65 | 13.00 | 11.32 | — | — | 182.5 | — | — | 1.38 | 1.24 | 1.52 | — |
| — | 8.55 | 9.95 | 9.25 | — | — | 185 | — | — | 1.92 | 1.81 | 2.02 | — |
| — | 7.10 | 8.25 | 7.67 | — | — | 187.5 | — | — | 3.63 | 2.61 | 4.65 | — |
| — | 6.00 | 6.70 | 6.35 | — | — | 190 | — | — | 3.58 | 3.20 | 3.95 | — |
| — | 4.70 | 5.00 | 4.85 | +0.50 | 61.2% | 192.5 | — | — | 5.00 | 4.60 | 5.40 | — |
| — | 3.40 | 4.00 | 3.70 | +0.43 | 61.5% | 195 | — | — | 6.58 | 6.00 | 7.15 | — |
| — | 2.75 | 3.05 | 2.90 | — | — | 197.5 | — | — | 8.53 | 7.60 | 9.45 | — |
| — | 2.00 | 2.22 | 2.11 | +0.28 | 62.2% | 200 | — | — | 9.80 | 8.00 | 11.60 | — |
| — | 1.40 | 1.78 | 1.59 | — | — | 202.5 | — | — | 11.60 | 9.95 | 13.25 | — |
| — | 0.99 | 1.24 | 1.11 | — | — | 205 | — | — | 13.80 | 13.15 | 14.45 | — |
| — | 0.65 | 0.90 | 0.78 | — | — | 207.5 | — | — | 16.00 | 14.20 | 17.80 | — |
| — | 0.55 | 0.68 | 0.61 | — | — | 210 | — | — | 18.70 | 17.35 | 20.05 | — |
| — | 0.36 | 0.47 | 0.41 | — | — | 212.5 | 65.1% | -0.93 | 20.62 | 18.85 | 22.40 | — |
| — | 0.22 | 0.35 | 0.28 | +0.06 | 66.0% | 215 | 66.0% | -0.95 | 23.02 | 21.20 | 24.85 | — |
| — | 0.12 | 0.18 | 0.15 | +0.03 | 68.0% | 220 | 68.0% | -0.97 | 27.88 | 26.10 | 29.65 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 69.3% | 225 | 69.3% | -0.99 | 32.85 | 31.05 | 34.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 68.9% | 230 | 68.9% | -1.00 | 37.80 | 36.05 | 39.55 | — |
| — | — | 0.04 | — | — | — | 235 | — | — | 43.00 | 41.00 | 45.00 | — |
| — | — | 0.07 | — | +0.00 | 64.5% | 240 | 64.5% | -1.00 | 48.05 | 46.00 | 50.10 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 245 | 62.3% | -1.00 | 52.73 | 51.00 | 54.45 | — |
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.