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 | |
| — | 47.15 | 50.40 | 48.77 | +0.96 | 34.7% | 145 | 34.7% | -0.04 | 0.54 | 0.22 | 0.85 | — |
| — | 42.35 | 45.65 | 44.00 | — | — | 150 | — | — | 0.62 | 0.32 | 0.93 | — |
| — | 37.50 | 40.95 | 39.23 | — | — | 155 | 32.7% | -0.07 | 1.04 | 0.53 | 1.56 | — |
| — | 32.90 | 36.45 | 34.67 | +0.90 | 31.8% | 160 | 31.8% | -0.10 | 1.33 | 1.09 | 1.57 | — |
| — | 29.55 | 32.10 | 30.82 | +0.87 | 31.1% | 165 | 31.1% | -0.13 | 1.89 | 1.57 | 2.21 | — |
| — | 25.30 | 27.90 | 26.60 | +0.83 | 30.4% | 170 | 30.4% | -0.17 | 2.69 | 2.37 | 3.00 | — |
| — | 20.55 | 23.20 | 21.88 | +0.78 | 29.7% | 175 | 29.7% | -0.23 | 3.52 | 3.05 | 4.00 | — |
| — | 16.95 | 19.50 | 18.23 | +0.72 | 29.2% | 180 | 29.2% | -0.29 | 5.12 | 4.70 | 5.55 | — |
| — | 14.50 | 16.25 | 15.38 | +0.66 | 28.7% | 185 | 28.7% | -0.35 | 6.65 | 6.10 | 7.20 | — |
| — | 11.70 | 13.30 | 12.50 | +0.58 | 28.3% | 190 | 28.3% | -0.43 | 9.18 | 7.75 | 10.60 | — |
| — | 8.35 | 10.50 | 9.43 | +0.51 | 28.0% | 195 | 28.0% | -0.51 | 11.55 | 9.75 | 13.35 | — |
| — | 7.30 | 8.10 | 7.70 | +0.43 | 27.8% | 200 | 27.8% | -0.58 | 14.12 | 13.30 | 14.95 | — |
| — | 4.30 | 4.90 | 4.60 | +0.30 | 27.4% | 210 | 27.4% | -0.73 | 21.12 | 20.15 | 22.10 | — |
| — | 2.37 | 2.75 | 2.56 | +0.19 | 27.3% | 220 | 27.3% | -0.84 | 29.50 | 27.65 | 31.35 | — |
| — | 1.17 | 1.77 | 1.47 | +0.11 | 27.4% | 230 | 27.4% | -0.91 | 38.58 | 36.75 | 40.40 | — |
| — | 0.56 | 1.12 | 0.84 | +0.07 | 27.7% | 240 | 27.7% | -0.96 | 48.08 | 46.30 | 49.85 | — |
| — | 0.15 | 1.58 | 0.86 | +0.04 | 28.1% | 250 | 28.1% | -1.00 | 57.88 | 56.10 | 59.65 | — |
| — | 0.20 | 0.53 | 0.36 | +0.02 | 28.7% | 260 | 28.7% | -1.00 | 67.78 | 66.00 | 69.55 | — |
| — | 0.01 | 1.35 | 0.68 | +0.01 | 29.5% | 270 | 29.5% | -1.00 | 77.75 | 76.00 | 79.50 | — |
| — | — | 1.15 | — | +0.01 | 30.3% | 280 | 30.3% | -1.00 | 87.60 | 85.50 | 89.70 | — |
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.