Spot 193.38
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.80 | 42.65 | 39.73 | +1.00 | 45.3% | 155 | 45.3% | -0.00 | — | — | 0.65 | — |
| — | 32.65 | 34.85 | 33.75 | +1.00 | 42.1% | 160 | — | — | — | — | 0.01 | — |
| — | 30.30 | 34.35 | 32.33 | +1.00 | 40.6% | 162.5 | 40.6% | -0.00 | — | — | 0.01 | — |
| — | 27.80 | 32.65 | 30.23 | +1.00 | 39.2% | 165 | 39.2% | -0.00 | — | — | 0.13 | — |
| — | 25.05 | 30.15 | 27.60 | — | — | 167.5 | 38.0% | -0.00 | — | — | 0.05 | — |
| — | 22.15 | 27.65 | 24.90 | +1.00 | 36.8% | 170 | 36.8% | -0.00 | 0.10 | 0.01 | 0.19 | — |
| — | 20.10 | 25.15 | 22.62 | — | — | 172.5 | 35.7% | -0.01 | — | — | 0.24 | — |
| — | 17.60 | 22.70 | 20.15 | — | — | 175 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 14.75 | 18.80 | 16.77 | — | — | 177.5 | — | — | 0.10 | 0.07 | 0.12 | — |
| — | 13.40 | 17.00 | 15.20 | — | — | 180 | — | — | 0.22 | 0.20 | 0.24 | — |
| — | 10.30 | 11.95 | 11.12 | — | — | 182.5 | — | — | 0.37 | 0.32 | 0.42 | — |
| — | 9.30 | 9.90 | 9.60 | +0.85 | 33.3% | 185 | — | — | 0.71 | 0.66 | 0.76 | — |
| — | 6.85 | 8.25 | 7.55 | — | — | 187.5 | — | — | 1.19 | 1.08 | 1.30 | — |
| — | 5.35 | 5.85 | 5.60 | — | — | 190 | 32.0% | -0.33 | 1.96 | 1.85 | 2.07 | — |
| — | 3.90 | 4.40 | 4.15 | +0.56 | 32.1% | 192.5 | 32.1% | -0.44 | 2.91 | 2.82 | 3.00 | — |
| — | 2.85 | 3.00 | 2.92 | +0.45 | 32.2% | 195 | 32.2% | -0.55 | 4.33 | 4.00 | 4.65 | — |
| — | 1.85 | 2.14 | 2.00 | +0.34 | 32.5% | 197.5 | 32.5% | -0.66 | 6.00 | 5.50 | 6.50 | — |
| — | 1.26 | 1.47 | 1.36 | +0.24 | 32.9% | 200 | 32.9% | -0.76 | 7.65 | 7.30 | 8.00 | — |
| — | 0.75 | 0.85 | 0.80 | +0.17 | 33.4% | 202.5 | 33.4% | -0.83 | 10.53 | 8.55 | 12.50 | — |
| — | 0.52 | 0.53 | 0.53 | +0.12 | 34.1% | 205 | 34.1% | -0.89 | 12.60 | 10.10 | 15.10 | — |
| — | 0.29 | 0.34 | 0.32 | +0.08 | 34.9% | 207.5 | 34.9% | -0.93 | 14.40 | 11.90 | 16.90 | — |
| — | 0.18 | 0.22 | 0.20 | +0.05 | 35.9% | 210 | 35.9% | -0.95 | 17.38 | 14.25 | 20.50 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 37.0% | 212.5 | 37.0% | -0.97 | 19.60 | 16.15 | 23.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 38.3% | 215 | 38.3% | -0.98 | 20.60 | 18.55 | 22.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 39.6% | 217.5 | 39.6% | -0.99 | 24.25 | 21.05 | 27.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 41.1% | 220 | 41.1% | -1.00 | 26.50 | 23.10 | 29.90 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 42.7% | 222.5 | 42.7% | -1.00 | 29.60 | 26.30 | 32.90 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 44.4% | 225 | 44.4% | -1.00 | 31.50 | 27.50 | 35.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 48.1% | 230 | — | — | 35.75 | 32.50 | 39.00 | — |
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.