Spot 192.74
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.80 | 26.20 | 23.50 | +0.76 | 75.2% | 175 | 75.2% | -0.24 | 4.45 | 3.80 | 5.10 | — |
| — | 20.10 | 25.50 | 22.80 | +0.75 | 75.0% | 176 | 75.0% | -0.25 | 4.65 | 3.40 | 5.90 | — |
| — | — | — | — | +0.73 | 74.8% | 177.5 | 74.8% | -0.27 | — | — | — | — |
| — | 18.70 | 24.10 | 21.40 | +0.73 | 74.7% | 178 | 74.7% | -0.27 | 5.10 | 4.10 | 6.10 | — |
| — | 17.30 | 22.80 | 20.05 | +0.70 | 74.4% | 180 | 74.4% | -0.30 | 5.70 | 5.00 | 6.40 | — |
| — | 16.60 | 20.00 | 18.30 | +0.68 | 74.2% | 182 | 74.2% | -0.32 | 6.35 | 5.30 | 7.40 | — |
| — | — | — | — | +0.67 | 74.1% | 182.5 | 74.1% | -0.33 | — | — | — | — |
| — | 14.90 | 20.20 | 17.55 | +0.65 | 74.0% | 184 | 74.0% | -0.35 | 7.25 | 5.90 | 8.60 | — |
| — | 14.20 | 19.60 | 16.90 | +0.64 | 73.9% | 185 | 73.9% | -0.36 | 7.40 | 6.20 | 8.60 | — |
| — | 14.00 | 18.80 | 16.40 | +0.63 | 73.8% | 186 | 73.8% | -0.37 | 7.45 | 5.80 | 9.10 | — |
| — | — | — | — | +0.61 | 73.7% | 187.5 | 73.7% | -0.40 | — | — | — | — |
| — | 13.20 | 17.90 | 15.55 | +0.60 | 73.7% | 188 | 73.7% | -0.40 | 8.55 | 7.10 | 10.00 | — |
| — | 11.10 | 15.10 | 13.10 | +0.57 | 73.6% | 190 | 73.6% | -0.43 | 9.90 | 9.10 | 10.70 | — |
| — | 10.80 | 13.90 | 12.35 | +0.54 | 73.6% | 192 | 73.6% | -0.46 | 10.85 | 9.60 | 12.10 | — |
| — | — | — | — | +0.54 | 73.6% | 192.5 | 73.6% | -0.46 | — | — | — | — |
| — | 9.50 | 14.40 | 11.95 | +0.52 | 73.6% | 194 | 73.6% | -0.49 | 11.85 | 10.60 | 13.10 | — |
| — | 7.50 | 11.20 | 9.35 | +0.50 | 73.6% | 195 | 73.6% | -0.50 | 11.65 | 9.70 | 13.60 | — |
| — | 9.50 | 12.00 | 10.75 | +0.49 | 73.6% | 196 | 73.6% | -0.51 | 12.05 | 9.90 | 14.20 | — |
| — | — | — | — | +0.47 | 73.6% | 197.5 | 73.6% | -0.53 | — | — | — | — |
| — | 8.60 | 11.50 | 10.05 | +0.46 | 73.7% | 198 | 73.7% | -0.54 | 14.40 | 13.30 | 15.50 | — |
| — | 7.80 | 9.70 | 8.75 | +0.43 | 73.7% | 200 | 73.7% | -0.57 | 15.45 | 14.50 | 16.40 | — |
| — | 6.90 | 9.50 | 8.20 | +0.41 | 73.8% | 202 | 73.8% | -0.59 | 15.90 | 13.90 | 17.90 | — |
| — | — | — | — | +0.40 | 73.9% | 202.5 | 73.9% | -0.60 | — | — | — | — |
| — | 6.30 | 10.20 | 8.25 | +0.38 | 74.0% | 204 | 74.0% | -0.62 | 17.05 | 14.80 | 19.30 | — |
| — | — | — | — | +0.37 | 74.0% | 205 | 74.0% | -0.63 | — | — | — | — |
| — | 5.40 | 7.50 | 6.45 | +0.36 | 74.1% | 206 | 74.1% | -0.64 | 18.95 | 16.60 | 21.30 | — |
| — | — | — | — | +0.34 | 74.3% | 207.5 | 74.3% | -0.66 | — | — | — | — |
| — | 4.90 | 9.30 | 7.10 | +0.34 | 74.3% | 208 | 74.3% | -0.67 | 19.75 | 17.20 | 22.30 | — |
| — | 5.00 | 6.10 | 5.55 | +0.31 | 74.5% | 210 | 74.5% | -0.69 | 21.20 | 18.60 | 23.80 | — |
| — | 4.50 | 7.70 | 6.10 | +0.29 | 74.7% | 212 | 74.7% | -0.71 | 22.55 | 20.20 | 24.90 | — |
| — | — | — | — | +0.29 | 74.8% | 212.5 | 74.8% | -0.71 | — | — | — | — |
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.