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 | |
| — | 31.20 | 34.05 | 32.62 | +0.71 | 55.9% | 172.5 | 55.9% | -0.29 | 11.53 | 11.00 | 12.05 | — |
| — | 30.15 | 32.80 | 31.48 | +0.70 | 55.8% | 175 | 55.8% | -0.31 | 12.30 | 11.25 | 13.35 | — |
| — | 28.45 | 30.70 | 29.57 | +0.68 | 55.7% | 177.5 | 55.7% | -0.32 | 13.35 | 12.60 | 14.10 | — |
| — | 27.05 | 29.00 | 28.02 | +0.66 | 55.7% | 180 | 55.7% | -0.34 | 14.25 | 13.30 | 15.20 | — |
| — | 25.80 | 28.20 | 27.00 | +0.64 | 55.6% | 182.5 | 55.6% | -0.36 | 15.22 | 14.40 | 16.05 | — |
| — | 24.55 | 26.90 | 25.73 | +0.62 | 55.6% | 185 | 55.6% | -0.38 | 16.70 | 15.55 | 17.85 | — |
| — | 23.60 | 25.30 | 24.45 | +0.60 | 55.5% | 187.5 | 55.5% | -0.40 | 17.80 | 16.75 | 18.85 | — |
| — | 22.20 | 24.35 | 23.27 | +0.59 | 55.5% | 190 | 55.5% | -0.42 | 19.20 | 18.00 | 20.40 | — |
| — | 21.10 | 23.10 | 22.10 | +0.57 | 55.5% | 192.5 | 55.5% | -0.44 | 20.55 | 19.30 | 21.80 | — |
| — | 20.00 | 21.90 | 20.95 | +0.55 | 55.5% | 195 | 55.5% | -0.46 | 21.93 | 20.65 | 23.20 | — |
| — | 18.95 | 20.90 | 19.93 | +0.53 | 55.5% | 197.5 | 55.5% | -0.47 | 23.20 | 22.15 | 24.25 | — |
| — | 17.95 | 19.85 | 18.90 | +0.51 | 55.5% | 200 | 55.5% | -0.49 | 24.55 | 23.50 | 25.60 | — |
| — | 17.00 | 18.85 | 17.93 | +0.50 | 55.5% | 202.5 | 55.5% | -0.51 | 26.43 | 25.80 | 27.05 | — |
| — | 16.05 | 17.90 | 16.98 | +0.48 | 55.5% | 205 | 55.5% | -0.53 | 27.90 | 26.55 | 29.25 | — |
| — | 15.15 | 16.95 | 16.05 | +0.46 | 55.5% | 207.5 | 55.5% | -0.55 | 29.52 | 28.80 | 30.25 | — |
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.