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 | |
| — | 36.25 | 39.75 | 38.00 | +0.98 | 38.9% | 155 | 38.9% | -0.03 | — | — | 0.49 | — |
| — | 31.65 | 34.95 | 33.30 | +0.96 | 37.7% | 160 | — | — | 0.33 | 0.15 | 0.51 | — |
| — | 26.90 | 29.65 | 28.27 | — | — | 165 | — | — | 0.62 | 0.32 | 0.92 | — |
| — | 24.35 | 27.85 | 26.10 | — | — | 167.5 | — | — | 1.20 | 0.53 | 1.86 | — |
| — | 22.30 | 25.60 | 23.95 | — | — | 170 | — | — | 1.02 | 0.90 | 1.15 | — |
| — | 19.85 | 23.35 | 21.60 | — | — | 172.5 | — | — | 1.52 | 1.21 | 1.84 | — |
| — | 17.65 | 21.25 | 19.45 | — | — | 175 | — | — | 1.69 | 1.48 | 1.90 | — |
| — | 15.65 | 19.20 | 17.43 | — | — | 177.5 | — | — | 2.58 | 1.40 | 3.75 | — |
| — | 14.90 | 16.85 | 15.88 | — | — | 180 | — | — | 2.91 | 2.87 | 2.95 | — |
| — | 12.25 | 15.50 | 13.88 | +0.73 | 33.9% | 182.5 | 33.9% | -0.29 | 3.38 | 3.00 | 3.75 | — |
| — | 11.35 | 12.65 | 12.00 | +0.68 | 33.7% | 185 | 33.7% | -0.33 | 4.35 | 4.00 | 4.70 | — |
| — | 9.60 | 11.10 | 10.35 | +0.63 | 33.5% | 187.5 | 33.5% | -0.38 | 5.22 | 4.80 | 5.65 | — |
| — | 8.30 | 9.45 | 8.88 | +0.58 | 33.3% | 190 | 33.3% | -0.43 | 6.38 | 5.50 | 7.25 | — |
| — | 7.00 | 8.05 | 7.53 | +0.53 | 33.2% | 192.5 | 33.2% | -0.49 | 7.55 | 7.15 | 7.95 | — |
| — | 6.40 | 6.95 | 6.67 | +0.47 | 33.1% | 195 | 33.1% | -0.54 | 8.93 | 8.55 | 9.30 | — |
| — | 4.80 | 5.95 | 5.38 | +0.42 | 33.0% | 197.5 | 33.0% | -0.59 | 10.57 | 9.25 | 11.90 | — |
| — | 4.20 | 5.05 | 4.62 | +0.37 | 32.9% | 200 | 32.9% | -0.64 | 11.85 | 10.40 | 13.30 | — |
| — | 2.21 | 5.40 | 3.81 | +0.32 | 32.8% | 202.5 | 32.8% | -0.69 | 13.72 | 12.15 | 15.30 | — |
| — | 2.68 | 3.45 | 3.06 | +0.28 | 32.8% | 205 | 32.8% | -0.73 | 15.32 | 14.35 | 16.30 | — |
| — | 2.15 | 2.98 | 2.56 | +0.24 | 32.8% | 207.5 | 32.8% | -0.77 | 17.50 | 15.65 | 19.35 | — |
| — | 1.60 | 2.33 | 1.97 | +0.20 | 32.9% | 210 | 32.9% | -0.81 | 19.62 | 17.85 | 21.40 | — |
| — | 1.29 | 2.03 | 1.66 | +0.17 | 32.9% | 212.5 | 32.9% | -0.84 | 21.68 | 19.85 | 23.50 | — |
| — | 0.35 | 1.81 | 1.08 | +0.14 | 33.0% | 215 | 33.0% | -0.86 | 23.90 | 22.05 | 25.75 | — |
| — | 0.80 | 0.98 | 0.89 | +0.10 | 33.2% | 220 | 33.2% | -0.91 | 28.45 | 26.65 | 30.25 | — |
| — | 0.31 | 0.68 | 0.49 | +0.07 | 33.6% | 225 | 33.6% | -0.94 | 33.23 | 31.40 | 35.05 | — |
| — | 0.26 | 0.50 | 0.38 | +0.04 | 33.9% | 230 | 33.9% | -0.96 | 38.20 | 36.20 | 40.20 | — |
| — | — | 2.40 | — | +0.03 | 34.4% | 235 | 34.4% | -0.98 | 42.90 | 41.15 | 44.65 | — |
| — | 0.07 | 0.25 | 0.16 | +0.02 | 34.8% | 240 | 34.8% | -1.00 | 47.92 | 45.85 | 50.00 | — |
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.