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 | |
| — | 37.05 | 37.35 | 37.20 | +0.99 | 93.3% | 155 | 93.3% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 34.55 | 34.85 | 34.70 | +0.99 | 88.5% | 157.5 | 88.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 32.00 | 32.35 | 32.17 | +0.99 | 84.0% | 160 | 84.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 29.65 | 29.85 | 29.75 | +0.98 | 79.8% | 162.5 | 79.8% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 27.00 | 27.40 | 27.20 | +0.98 | 75.6% | 165 | 75.6% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 24.00 | 24.90 | 24.45 | +0.97 | 71.3% | 167.5 | 71.3% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 22.20 | 22.40 | 22.30 | +0.97 | 66.9% | 170 | 66.9% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 18.70 | 19.95 | 19.32 | +0.95 | 62.4% | 172.5 | 62.4% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 17.25 | 17.50 | 17.38 | +0.93 | 58.0% | 175 | 58.0% | -0.07 | 0.14 | 0.13 | 0.14 | — |
| — | 14.80 | 15.05 | 14.93 | +0.90 | 54.0% | 177.5 | 54.0% | -0.10 | 0.20 | 0.19 | 0.20 | — |
| — | 12.45 | 12.65 | 12.55 | +0.85 | 50.8% | 180 | 50.8% | -0.15 | 0.29 | 0.29 | 0.30 | — |
| — | 10.15 | 10.30 | 10.22 | +0.79 | 48.5% | 182.5 | 48.5% | -0.21 | 0.49 | 0.48 | 0.50 | — |
| — | 7.95 | 8.15 | 8.05 | +0.70 | 47.1% | 185 | 47.1% | -0.30 | 0.82 | 0.81 | 0.83 | — |
| — | 6.05 | 6.15 | 6.10 | +0.60 | 46.2% | 187.5 | 46.2% | -0.40 | 1.35 | 1.34 | 1.37 | — |
| — | 4.30 | 4.40 | 4.35 | +0.48 | 45.1% | 190 | 45.1% | -0.52 | 2.15 | 2.13 | 2.17 | — |
| — | 2.95 | 2.98 | 2.96 | +0.37 | 44.7% | 192.5 | 44.7% | -0.63 | 3.25 | 3.20 | 3.30 | — |
| — | 1.90 | 1.93 | 1.92 | +0.27 | 44.4% | 195 | 44.4% | -0.73 | 4.70 | 4.65 | 4.75 | — |
| — | 1.15 | 1.18 | 1.17 | +0.19 | 44.4% | 197.5 | 44.4% | -0.82 | 6.45 | 6.35 | 6.55 | — |
| — | 0.68 | 0.70 | 0.69 | +0.12 | 45.0% | 200 | 45.0% | -0.88 | 8.95 | 8.35 | 9.55 | — |
| — | 0.39 | 0.41 | 0.40 | +0.09 | 45.6% | 202.5 | 45.6% | -0.92 | 11.22 | 10.60 | 11.85 | — |
| — | 0.23 | 0.24 | 0.23 | +0.06 | 46.4% | 205 | 46.4% | -0.95 | 13.07 | 12.95 | 13.20 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 47.8% | 207.5 | 47.8% | -0.97 | 15.95 | 15.35 | 16.55 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 49.8% | 210 | 49.8% | -0.98 | 18.10 | 17.80 | 18.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 52.4% | 212.5 | 52.4% | -0.99 | 20.90 | 20.30 | 21.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 55.5% | 215 | 55.5% | -0.99 | 23.40 | 22.80 | 24.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 58.5% | 217.5 | 58.5% | -1.00 | 25.43 | 25.30 | 25.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 61.0% | 220 | 61.0% | -1.00 | 28.40 | 27.80 | 29.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 63.1% | 225 | 63.1% | -1.00 | 33.40 | 32.80 | 34.00 | — |
| — | — | 0.01 | — | +0.00 | 60.8% | 230 | 60.8% | -1.00 | 37.92 | 37.80 | 38.05 | — |
| — | — | 0.01 | — | +0.00 | 56.1% | 235 | 56.1% | -1.00 | 43.40 | 42.80 | 44.00 | — |
| — | — | 0.03 | — | +0.00 | 51.6% | 240 | 51.6% | -1.00 | 48.40 | 47.80 | 49.00 | — |
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.