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 | |
| — | 37.30 | 37.55 | 37.42 | +0.97 | 64.3% | 155 | 64.3% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 34.80 | 35.10 | 34.95 | +0.97 | 61.3% | 157.5 | 61.3% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 32.40 | 32.60 | 32.50 | +0.96 | 58.4% | 160 | 58.4% | -0.04 | 0.17 | 0.15 | 0.19 | — |
| — | 29.85 | 30.15 | 30.00 | +0.96 | 55.6% | 162.5 | 55.6% | -0.04 | 0.20 | 0.18 | 0.23 | — |
| — | 27.45 | 27.70 | 27.57 | +0.95 | 53.1% | 165 | 53.1% | -0.05 | 0.26 | 0.24 | 0.27 | — |
| — | 25.05 | 25.25 | 25.15 | +0.93 | 50.7% | 167.5 | 50.7% | -0.07 | 0.31 | 0.29 | 0.33 | — |
| — | 22.60 | 22.85 | 22.73 | +0.91 | 48.6% | 170 | 48.6% | -0.09 | 0.40 | 0.39 | 0.41 | — |
| — | 19.50 | 20.45 | 19.98 | +0.89 | 46.9% | 172.5 | 46.9% | -0.11 | 0.53 | 0.50 | 0.55 | — |
| — | 17.95 | 18.15 | 18.05 | +0.86 | 45.5% | 175 | 45.5% | -0.14 | 0.70 | 0.68 | 0.72 | — |
| — | 15.70 | 15.90 | 15.80 | +0.82 | 44.4% | 177.5 | 44.4% | -0.18 | 0.95 | 0.93 | 0.97 | — |
| — | 13.55 | 13.75 | 13.65 | +0.77 | 43.7% | 180 | 43.7% | -0.24 | 1.30 | 1.28 | 1.33 | — |
| — | 11.55 | 11.75 | 11.65 | +0.71 | 43.2% | 182.5 | 43.2% | -0.29 | 1.80 | 1.77 | 1.83 | — |
| — | 9.70 | 9.90 | 9.80 | +0.64 | 42.8% | 185 | 42.8% | -0.36 | 2.44 | 2.40 | 2.47 | — |
| — | 8.00 | 8.20 | 8.10 | +0.57 | 42.5% | 187.5 | 42.5% | -0.43 | 3.25 | 3.20 | 3.30 | — |
| — | 6.50 | 6.65 | 6.58 | +0.50 | 42.1% | 190 | 42.1% | -0.50 | 4.22 | 4.15 | 4.30 | — |
| — | 5.20 | 5.30 | 5.25 | +0.43 | 41.9% | 192.5 | 41.9% | -0.57 | 5.42 | 5.35 | 5.50 | — |
| — | 4.05 | 4.15 | 4.10 | +0.36 | 41.6% | 195 | 41.6% | -0.64 | 6.78 | 6.70 | 6.85 | — |
| — | 3.10 | 3.20 | 3.15 | +0.29 | 41.5% | 197.5 | 41.5% | -0.71 | 8.30 | 8.20 | 8.40 | — |
| — | 2.35 | 2.40 | 2.38 | +0.24 | 41.5% | 200 | 41.5% | -0.77 | 10.05 | 9.95 | 10.15 | — |
| — | 1.75 | 1.81 | 1.78 | +0.20 | 41.5% | 202.5 | 41.5% | -0.81 | 11.93 | 11.80 | 12.05 | — |
| — | 1.28 | 1.33 | 1.30 | +0.15 | 41.7% | 205 | 41.7% | -0.85 | 13.97 | 13.85 | 14.10 | — |
| — | 0.94 | 0.98 | 0.96 | +0.12 | 42.0% | 207.5 | 42.0% | -0.89 | 16.12 | 16.00 | 16.25 | — |
| — | 0.69 | 0.71 | 0.70 | +0.09 | 42.3% | 210 | 42.3% | -0.92 | 18.38 | 18.25 | 18.50 | — |
| — | 0.49 | 0.52 | 0.51 | +0.07 | 42.9% | 212.5 | 42.9% | -0.93 | 20.73 | 20.60 | 20.85 | — |
| — | 0.34 | 0.39 | 0.36 | +0.06 | 43.5% | 215 | 43.5% | -0.95 | 23.07 | 22.95 | 23.20 | — |
| — | 0.21 | 0.23 | 0.22 | +0.03 | 44.9% | 220 | 44.9% | -0.97 | 27.98 | 27.85 | 28.10 | — |
| — | 0.12 | 0.15 | 0.14 | +0.02 | 46.4% | 225 | 46.4% | -0.99 | 33.40 | 32.80 | 34.00 | — |
| — | 0.07 | 0.09 | 0.08 | +0.01 | 48.1% | 230 | 48.1% | -1.00 | 38.38 | 37.75 | 39.00 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 50.1% | 235 | 50.1% | -1.00 | 42.90 | 42.75 | 43.05 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 52.3% | 240 | 52.3% | -1.00 | 48.33 | 47.75 | 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.