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 | |
| — | 35.70 | 39.30 | 37.50 | +1.00 | 48.0% | 155 | 48.0% | -0.00 | — | — | 0.42 | — |
| — | 30.75 | 34.35 | 32.55 | +0.99 | 45.4% | 160 | 45.4% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 28.40 | 31.85 | 30.12 | +0.99 | 44.6% | 162.5 | 44.6% | -0.01 | — | — | 2.24 | — |
| — | 25.90 | 29.40 | 27.65 | +0.98 | 44.0% | 165 | 44.0% | -0.02 | — | — | 1.03 | — |
| — | 23.55 | 27.00 | 25.27 | +0.97 | 43.7% | 167.5 | 43.7% | -0.03 | 0.23 | 0.01 | 0.44 | — |
| — | 21.10 | 24.60 | 22.85 | +0.96 | 43.6% | 170 | 43.6% | -0.04 | 0.40 | 0.15 | 0.64 | — |
| — | 18.70 | 22.30 | 20.50 | +0.93 | 43.6% | 172.5 | 43.6% | -0.07 | 0.69 | 0.24 | 1.15 | — |
| — | 16.75 | 20.05 | 18.40 | +0.90 | 43.7% | 175 | 43.7% | -0.09 | 0.67 | 0.48 | 0.85 | — |
| — | 14.20 | 17.90 | 16.05 | +0.87 | 44.0% | 177.5 | 44.0% | -0.13 | 1.01 | 0.84 | 1.18 | — |
| — | 12.60 | 15.80 | 14.20 | +0.82 | 44.3% | 180 | 44.3% | -0.18 | 1.55 | 1.33 | 1.77 | — |
| — | 11.15 | 13.90 | 12.53 | +0.77 | 44.6% | 182.5 | 44.6% | -0.23 | 2.21 | 1.87 | 2.54 | — |
| — | 9.65 | 11.10 | 10.38 | +0.71 | 44.9% | 185 | 44.9% | -0.29 | 2.65 | 2.24 | 3.05 | — |
| — | 7.50 | 9.35 | 8.43 | +0.64 | 45.2% | 187.5 | 45.2% | -0.36 | 3.75 | 3.20 | 4.30 | — |
| — | 6.65 | 7.85 | 7.25 | +0.58 | 45.5% | 190 | 45.5% | -0.42 | 4.75 | 4.25 | 5.25 | — |
| — | 5.60 | 6.30 | 5.95 | +0.51 | 45.7% | 192.5 | 45.7% | -0.49 | 6.50 | 5.50 | 7.50 | — |
| — | 4.50 | 5.15 | 4.83 | +0.45 | 45.9% | 195 | 45.9% | -0.54 | 7.75 | 6.65 | 8.85 | — |
| — | 3.45 | 4.50 | 3.98 | +0.39 | 46.1% | 197.5 | 46.1% | -0.61 | 9.18 | 8.20 | 10.15 | — |
| — | 2.90 | 3.35 | 3.12 | +0.33 | 46.2% | 200 | 46.2% | -0.67 | 10.78 | 9.45 | 12.10 | — |
| — | 2.17 | 2.65 | 2.41 | +0.28 | 46.3% | 202.5 | 46.3% | -0.72 | 12.62 | 11.30 | 13.95 | — |
| — | 1.70 | 2.07 | 1.89 | +0.23 | 46.4% | 205 | 46.4% | -0.77 | 14.43 | 12.65 | 16.20 | — |
| — | 1.25 | 1.71 | 1.48 | +0.19 | 46.4% | 207.5 | 46.4% | -0.81 | 16.52 | 14.70 | 18.35 | — |
| — | 0.95 | 1.29 | 1.12 | +0.15 | 46.4% | 210 | 46.4% | -0.85 | 18.70 | 16.90 | 20.50 | — |
| — | 0.50 | 1.27 | 0.89 | +0.12 | 46.2% | 212.5 | 46.2% | -0.89 | 21.48 | 19.95 | 23.00 | — |
| — | 0.52 | 0.80 | 0.66 | +0.09 | 45.9% | 215 | 45.9% | -0.92 | 23.27 | 21.45 | 25.10 | — |
| — | 0.30 | 1.00 | 0.65 | +0.05 | 45.1% | 220 | 45.1% | -0.96 | 27.98 | 26.20 | 29.75 | — |
| — | 0.04 | 0.66 | 0.35 | +0.02 | 43.8% | 225 | 43.8% | -0.99 | 32.90 | 31.10 | 34.70 | — |
| — | — | 0.90 | — | +0.01 | 42.4% | 230 | 42.4% | -1.00 | 37.77 | 36.00 | 39.55 | — |
| — | — | 2.16 | — | +0.00 | 41.1% | 235 | 41.1% | -1.00 | 42.85 | 41.00 | 44.70 | — |
| — | — | 2.14 | — | — | — | 240 | 40.0% | -1.00 | 47.90 | 46.00 | 49.80 | — |
| — | — | 2.13 | — | — | — | 245 | 39.5% | -1.00 | 53.00 | 51.00 | 55.00 | — |
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.