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 | |
| — | 58.80 | 60.05 | 59.42 | +0.86 | 56.2% | 140 | 56.2% | -0.14 | 4.72 | 4.55 | 4.90 | — |
| — | 55.10 | 56.45 | 55.77 | +0.84 | 55.5% | 145 | 55.5% | -0.16 | 5.67 | 5.40 | 5.95 | — |
| — | 50.45 | 52.55 | 51.50 | +0.82 | 55.0% | 150 | 55.0% | -0.18 | 6.88 | 6.60 | 7.15 | — |
| — | 47.45 | 48.85 | 48.15 | +0.79 | 54.5% | 155 | 54.5% | -0.21 | 8.05 | 7.80 | 8.30 | — |
| — | 43.20 | 45.35 | 44.27 | +0.77 | 54.1% | 160 | 54.1% | -0.24 | 9.43 | 9.20 | 9.65 | — |
| — | 40.80 | 42.15 | 41.48 | +0.74 | 53.8% | 165 | 53.8% | -0.27 | 11.03 | 10.75 | 11.30 | — |
| — | 37.65 | 38.60 | 38.12 | +0.71 | 53.5% | 170 | 53.5% | -0.30 | 12.90 | 12.50 | 13.30 | — |
| — | 34.75 | 35.85 | 35.30 | +0.68 | 53.2% | 175 | 53.2% | -0.33 | 14.72 | 14.40 | 15.05 | — |
| — | 32.00 | 32.60 | 32.30 | +0.64 | 53.0% | 180 | 53.0% | -0.36 | 16.95 | 16.50 | 17.40 | — |
| — | 29.10 | 30.35 | 29.73 | +0.61 | 52.8% | 185 | 52.8% | -0.39 | 19.25 | 18.80 | 19.70 | — |
| — | 27.00 | 27.65 | 27.32 | +0.58 | 52.7% | 190 | 52.7% | -0.43 | 21.57 | 21.25 | 21.90 | — |
| — | 24.65 | 25.55 | 25.10 | +0.55 | 52.6% | 195 | 52.6% | -0.46 | 24.23 | 23.85 | 24.60 | — |
| — | 22.45 | 23.35 | 22.90 | +0.52 | 52.5% | 200 | 52.5% | -0.49 | 27.25 | 26.70 | 27.80 | — |
| — | 18.75 | 19.15 | 18.95 | +0.46 | 52.4% | 210 | 52.4% | -0.55 | 33.20 | 32.75 | 33.65 | — |
| — | 15.50 | 16.25 | 15.88 | +0.40 | 52.4% | 220 | 52.4% | -0.61 | 39.90 | 39.40 | 40.40 | — |
| — | 12.50 | 13.00 | 12.75 | +0.35 | 52.4% | 230 | 52.4% | -0.67 | 47.30 | 45.90 | 48.70 | — |
| — | 10.55 | 10.80 | 10.68 | +0.30 | 52.5% | 240 | 52.5% | -0.72 | 54.80 | 53.80 | 55.80 | — |
| — | 8.65 | 9.20 | 8.93 | +0.26 | 52.6% | 250 | 52.6% | -0.76 | 63.38 | 62.40 | 64.35 | 137 |
| 705 | 7.10 | 7.65 | 7.38 | +0.22 | 52.8% | 260 | 52.8% | -0.80 | 71.22 | 70.05 | 72.40 | — |
| — | 5.80 | 6.25 | 6.03 | +0.19 | 52.9% | 270 | 52.9% | -0.84 | 80.28 | 78.90 | 81.65 | — |
| — | 4.70 | 5.30 | 5.00 | +0.16 | 53.1% | 280 | 53.1% | -0.87 | 89.53 | 87.95 | 91.10 | — |
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.