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 | |
| — | 55.85 | 57.45 | 56.65 | +0.89 | 54.3% | 140 | 54.3% | -0.11 | 2.85 | 2.75 | 2.94 | — |
| — | 51.95 | 53.60 | 52.77 | +0.87 | 53.4% | 145 | 53.4% | -0.13 | 3.50 | 3.35 | 3.65 | — |
| — | 47.45 | 48.90 | 48.17 | +0.85 | 52.6% | 150 | 52.6% | -0.15 | 4.33 | 4.25 | 4.40 | — |
| — | 43.95 | 44.90 | 44.42 | +0.82 | 51.9% | 155 | 51.9% | -0.18 | 5.33 | 5.25 | 5.40 | — |
| — | 40.35 | 41.45 | 40.90 | +0.79 | 51.3% | 160 | 51.3% | -0.21 | 6.40 | 6.25 | 6.55 | — |
| — | 36.80 | 37.90 | 37.35 | +0.76 | 50.8% | 165 | 50.8% | -0.25 | 7.72 | 7.55 | 7.90 | — |
| — | 33.40 | 34.25 | 33.83 | +0.72 | 50.4% | 170 | 50.4% | -0.28 | 9.25 | 9.05 | 9.45 | — |
| — | 30.20 | 31.10 | 30.65 | +0.68 | 50.1% | 175 | 50.1% | -0.32 | 11.00 | 10.80 | 11.20 | — |
| — | 27.15 | 28.05 | 27.60 | +0.64 | 49.8% | 180 | 49.8% | -0.36 | 12.97 | 12.75 | 13.20 | — |
| — | 24.15 | 25.10 | 24.62 | +0.61 | 49.6% | 185 | 49.6% | -0.40 | 15.12 | 14.90 | 15.35 | — |
| — | 21.95 | 22.45 | 22.20 | +0.57 | 49.4% | 190 | 49.4% | -0.44 | 17.50 | 17.20 | 17.80 | — |
| — | 19.50 | 19.90 | 19.70 | +0.53 | 49.3% | 195 | 49.3% | -0.48 | 20.10 | 19.80 | 20.40 | — |
| — | 17.20 | 17.95 | 17.57 | +0.49 | 49.2% | 200 | 49.2% | -0.52 | 22.93 | 22.60 | 23.25 | — |
| — | 13.50 | 13.95 | 13.72 | +0.41 | 49.1% | 210 | 49.1% | -0.60 | 29.20 | 28.80 | 29.60 | — |
| — | 10.50 | 11.20 | 10.85 | +0.35 | 49.1% | 220 | 49.1% | -0.67 | 36.10 | 35.60 | 36.60 | — |
| — | 8.30 | 8.75 | 8.53 | +0.29 | 49.2% | 230 | 49.2% | -0.73 | 43.48 | 42.40 | 44.55 | — |
| — | 6.40 | 6.60 | 6.50 | +0.23 | 49.3% | 240 | 49.3% | -0.79 | 51.58 | 50.25 | 52.90 | — |
| — | 4.90 | 5.25 | 5.08 | +0.19 | 49.5% | 250 | 49.5% | -0.84 | 60.40 | 59.15 | 61.65 | — |
| — | 3.75 | 4.00 | 3.88 | +0.15 | 49.7% | 260 | 49.7% | -0.88 | 69.42 | 67.80 | 71.05 | — |
| — | 2.91 | 3.10 | 3.00 | +0.12 | 50.0% | 270 | 50.0% | -0.91 | 78.33 | 77.05 | 79.60 | — |
| — | 2.24 | 2.40 | 2.32 | +0.10 | 50.4% | 280 | 50.4% | -0.94 | 87.90 | 87.05 | 88.75 | — |
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.