Spot 192.22
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.40 | 24.25 | 23.32 | +0.80 | 72.9% | 172.5 | 72.9% | -0.20 | 3.60 | 3.10 | 4.10 | — |
| — | 20.35 | 22.45 | 21.40 | +0.77 | 72.6% | 175 | 72.6% | -0.23 | 3.70 | 3.20 | 4.20 | — |
| — | 18.75 | 20.60 | 19.68 | +0.74 | 72.4% | 177.5 | 72.4% | -0.26 | 4.70 | 3.90 | 5.50 | — |
| — | 16.90 | 18.90 | 17.90 | +0.71 | 72.2% | 180 | 72.2% | -0.29 | 5.25 | 4.80 | 5.70 | — |
| — | 15.35 | 17.25 | 16.30 | +0.67 | 72.0% | 182.5 | 72.0% | -0.33 | 6.38 | 5.50 | 7.25 | — |
| — | 13.60 | 15.15 | 14.38 | +0.63 | 71.8% | 185 | 71.8% | -0.37 | 7.38 | 6.50 | 8.25 | — |
| — | 12.50 | 14.20 | 13.35 | +0.60 | 71.6% | 187.5 | 71.6% | -0.40 | 8.45 | 7.55 | 9.35 | — |
| — | 11.50 | 12.20 | 11.85 | +0.57 | 71.4% | 190 | 71.4% | -0.44 | 9.28 | 8.70 | 9.85 | — |
| — | 10.45 | 11.60 | 11.03 | +0.53 | 71.3% | 192.5 | 71.3% | -0.48 | 10.88 | 9.90 | 11.85 | — |
| — | 9.20 | 9.85 | 9.53 | +0.49 | 71.2% | 195 | 71.2% | -0.51 | 11.88 | 11.25 | 12.50 | — |
| — | 7.80 | 9.40 | 8.60 | +0.45 | 71.1% | 197.5 | 71.1% | -0.55 | 13.68 | 12.70 | 14.65 | — |
| — | 7.25 | 8.40 | 7.83 | +0.42 | 71.0% | 200 | 71.0% | -0.59 | 14.88 | 14.15 | 15.60 | — |
| — | 6.45 | 7.00 | 6.72 | +0.38 | 70.9% | 202.5 | 70.9% | -0.62 | 17.02 | 16.10 | 17.95 | — |
| — | 5.15 | 6.60 | 5.88 | +0.35 | 70.9% | 205 | 70.9% | -0.65 | 18.52 | 17.30 | 19.75 | — |
| — | 4.60 | 5.95 | 5.28 | +0.32 | 70.8% | 207.5 | 70.8% | -0.68 | 20.27 | 19.05 | 21.50 | — |
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.