Spot 193.67
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.70 | 40.50 | 39.10 | +1.00 | 51.7% | 155 | 51.7% | -0.01 | — | — | 0.30 | — |
| — | 32.70 | 35.50 | 34.10 | +1.00 | 50.0% | 160 | 50.0% | -0.01 | — | — | 0.10 | — |
| — | 30.10 | 33.10 | 31.60 | +0.99 | 49.3% | 162.5 | 49.3% | -0.02 | — | — | 0.55 | — |
| — | 27.40 | 30.90 | 29.15 | +0.99 | 48.6% | 165 | 48.6% | -0.03 | — | — | 0.25 | — |
| — | 25.20 | 28.10 | 26.65 | +0.98 | 48.0% | 167.5 | 48.0% | -0.04 | — | — | 0.80 | — |
| — | 22.60 | 25.70 | 24.15 | +0.97 | 47.5% | 170 | 47.5% | -0.06 | 0.35 | 0.20 | 0.50 | — |
| — | 20.30 | 23.30 | 21.80 | +0.96 | 47.0% | 172.5 | 47.0% | -0.07 | 0.47 | 0.30 | 0.65 | — |
| — | 18.00 | 20.80 | 19.40 | +0.93 | 46.7% | 175 | 46.7% | -0.10 | 0.65 | 0.50 | 0.80 | — |
| — | 15.50 | 18.50 | 17.00 | +0.90 | 46.4% | 177.5 | 46.4% | -0.13 | 1.12 | 0.85 | 1.40 | — |
| — | 13.50 | 15.80 | 14.65 | +0.87 | 46.3% | 180 | 46.3% | -0.17 | 1.40 | 1.25 | 1.55 | — |
| — | 11.60 | 13.90 | 12.75 | +0.82 | 46.2% | 182.5 | 46.2% | -0.22 | 2.00 | 1.75 | 2.25 | — |
| — | 9.70 | 11.50 | 10.60 | +0.77 | 46.3% | 185 | 46.3% | -0.28 | 2.77 | 2.45 | 3.10 | — |
| — | 8.20 | 10.30 | 9.25 | +0.71 | 46.4% | 187.5 | 46.4% | -0.33 | 3.65 | 3.00 | 4.30 | — |
| — | 6.80 | 8.00 | 7.40 | +0.65 | 46.6% | 190 | 46.6% | -0.39 | 4.60 | 4.10 | 5.10 | — |
| — | 5.50 | 6.70 | 6.10 | +0.58 | 46.9% | 192.5 | 46.9% | -0.45 | 5.85 | 5.20 | 6.50 | — |
| — | 4.50 | 5.80 | 5.15 | +0.52 | 47.3% | 195 | 47.3% | -0.51 | 7.35 | 6.80 | 7.90 | — |
| — | 3.50 | 4.40 | 3.95 | +0.46 | 47.8% | 197.5 | 47.8% | -0.57 | 8.85 | 8.20 | 9.50 | — |
| — | 2.75 | 3.50 | 3.12 | +0.39 | 48.3% | 200 | 48.3% | -0.63 | 10.95 | 9.90 | 12.00 | — |
| — | 2.10 | 2.85 | 2.48 | +0.34 | 48.9% | 202.5 | 48.9% | -0.68 | 12.65 | 11.60 | 13.70 | — |
| — | 1.65 | 2.60 | 2.12 | +0.29 | 49.5% | 205 | 49.5% | -0.72 | 14.45 | 13.60 | 15.30 | — |
| — | 1.35 | 2.10 | 1.73 | +0.24 | 50.2% | 207.5 | 50.2% | -0.77 | 16.85 | 15.80 | 17.90 | — |
| — | 1.10 | 1.60 | 1.35 | +0.21 | 51.0% | 210 | 51.0% | -0.80 | 18.50 | 17.10 | 19.90 | — |
| — | 0.75 | 1.30 | 1.02 | +0.17 | 51.8% | 212.5 | 51.8% | -0.84 | 21.10 | 19.80 | 22.40 | — |
| — | 0.65 | 1.30 | 0.97 | +0.14 | 52.7% | 215 | 52.7% | -0.86 | 23.50 | 22.50 | 24.50 | — |
| — | — | 1.35 | — | +0.12 | 53.6% | 217.5 | 53.6% | -0.89 | 25.70 | 24.10 | 27.30 | — |
| — | 0.25 | 0.65 | 0.45 | +0.10 | 54.5% | 220 | 54.5% | -0.91 | 28.30 | 27.20 | 29.40 | — |
| — | 0.15 | 1.05 | 0.60 | +0.08 | 55.4% | 222.5 | 55.4% | -0.92 | 30.50 | 28.90 | 32.10 | — |
| — | 0.30 | 0.50 | 0.40 | +0.06 | 56.4% | 225 | 56.4% | -0.94 | 32.80 | 31.30 | 34.30 | — |
| — | — | 1.00 | — | +0.05 | 57.3% | 227.5 | 57.3% | -0.95 | 35.30 | 33.80 | 36.80 | — |
| — | 0.10 | 0.80 | 0.45 | +0.04 | 58.3% | 230 | 58.3% | -0.96 | 37.70 | 36.00 | 39.40 | — |
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.