Spot 192.14
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 39.50 | 39.30 | +0.89 | 61.1% | 155 | 61.1% | -0.11 | 1.57 | 1.51 | 1.64 | — |
| — | 34.70 | 35.15 | 34.92 | +0.85 | 59.8% | 160 | 59.8% | -0.15 | 2.17 | 2.10 | 2.23 | — |
| — | 30.55 | 30.95 | 30.75 | +0.81 | 58.8% | 165 | 58.8% | -0.19 | 2.98 | 2.92 | 3.05 | — |
| — | 28.55 | 28.95 | 28.75 | +0.79 | 58.4% | 167.5 | 58.4% | -0.21 | 3.48 | 3.40 | 3.55 | — |
| — | 26.65 | 27.00 | 26.82 | +0.77 | 58.0% | 170 | 58.0% | -0.23 | 4.00 | 3.90 | 4.10 | — |
| — | 24.75 | 25.15 | 24.95 | +0.74 | 57.7% | 172.5 | 57.7% | -0.26 | 4.65 | 4.55 | 4.75 | — |
| — | 23.00 | 23.35 | 23.18 | +0.72 | 57.4% | 175 | 57.4% | -0.29 | 5.30 | 5.20 | 5.40 | — |
| — | 21.25 | 21.65 | 21.45 | +0.69 | 57.1% | 177.5 | 57.1% | -0.32 | 6.10 | 6.00 | 6.20 | — |
| — | 19.65 | 19.95 | 19.80 | +0.66 | 56.9% | 180 | 56.9% | -0.35 | 6.95 | 6.85 | 7.05 | — |
| — | 18.05 | 18.40 | 18.23 | +0.63 | 56.7% | 182.5 | 56.7% | -0.38 | 7.88 | 7.75 | 8.00 | — |
| — | 16.55 | 16.95 | 16.75 | +0.60 | 56.6% | 185 | 56.6% | -0.41 | 8.90 | 8.75 | 9.05 | — |
| — | 15.20 | 15.50 | 15.35 | +0.56 | 56.4% | 187.5 | 56.4% | -0.44 | 10.00 | 9.85 | 10.15 | — |
| — | 13.90 | 14.20 | 14.05 | +0.53 | 56.3% | 190 | 56.3% | -0.47 | 11.15 | 11.00 | 11.30 | — |
| — | 12.65 | 12.95 | 12.80 | +0.50 | 56.2% | 192.5 | 56.2% | -0.50 | 12.40 | 12.25 | 12.55 | — |
| — | 11.50 | 11.75 | 11.62 | +0.47 | 56.1% | 195 | 56.1% | -0.53 | 13.75 | 13.60 | 13.90 | — |
| — | 10.40 | 10.65 | 10.53 | +0.44 | 55.9% | 197.5 | 55.9% | -0.56 | 15.15 | 15.00 | 15.30 | — |
| — | 9.40 | 9.60 | 9.50 | +0.41 | 55.8% | 200 | 55.8% | -0.59 | 16.62 | 16.45 | 16.80 | — |
| — | 8.45 | 8.60 | 8.53 | +0.38 | 55.7% | 202.5 | 55.7% | -0.62 | 18.18 | 18.00 | 18.35 | — |
| — | 7.60 | 7.75 | 7.67 | +0.35 | 55.6% | 205 | 55.6% | -0.65 | 19.82 | 19.65 | 20.00 | — |
| — | 6.80 | 6.95 | 6.88 | +0.33 | 55.5% | 207.5 | 55.5% | -0.68 | 21.52 | 21.35 | 21.70 | — |
| — | 6.10 | 6.25 | 6.17 | +0.30 | 55.4% | 210 | 55.4% | -0.70 | 23.27 | 23.10 | 23.45 | — |
| — | 5.40 | 5.60 | 5.50 | +0.28 | 55.4% | 212.5 | 55.4% | -0.73 | 25.12 | 24.95 | 25.30 | — |
| — | 4.80 | 4.95 | 4.88 | +0.25 | 55.3% | 215 | 55.3% | -0.75 | 27.02 | 26.85 | 27.20 | — |
| — | 3.80 | 3.90 | 3.85 | +0.22 | 55.4% | 220 | 55.4% | -0.79 | 31.00 | 30.80 | 31.20 | — |
| — | 3.00 | 3.10 | 3.05 | +0.18 | 55.4% | 225 | 55.4% | -0.83 | 35.67 | 35.00 | 36.35 | — |
| — | 2.33 | 2.46 | 2.40 | +0.15 | 55.6% | 230 | 55.6% | -0.86 | 39.55 | 39.35 | 39.75 | — |
| — | 1.86 | 1.95 | 1.91 | +0.12 | 55.8% | 235 | 55.8% | -0.89 | 44.05 | 43.85 | 44.25 | — |
| — | 1.47 | 1.55 | 1.51 | +0.10 | 56.2% | 240 | 56.2% | -0.91 | 48.70 | 48.50 | 48.90 | — |
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.