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 | |
| — | 37.70 | 42.50 | 40.10 | +1.00 | 43.6% | 155 | 43.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 32.70 | 36.80 | 34.75 | — | — | 160 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 30.25 | 35.30 | 32.77 | — | — | 162.5 | 39.7% | -0.01 | — | — | 4.35 | — |
| — | 27.75 | 32.55 | 30.15 | +0.99 | 38.6% | 165 | 38.6% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 25.30 | 30.35 | 27.82 | +0.98 | 37.6% | 167.5 | 37.6% | -0.02 | — | — | 4.35 | — |
| — | 22.35 | 27.20 | 24.77 | +0.97 | 36.7% | 170 | 36.7% | -0.03 | 0.20 | 0.13 | 0.28 | — |
| — | 19.25 | 25.85 | 22.55 | +0.96 | 35.9% | 172.5 | 35.9% | -0.05 | 0.52 | 0.13 | 0.90 | — |
| — | 18.20 | 23.15 | 20.68 | +0.93 | 35.2% | 175 | 35.2% | -0.07 | 0.50 | 0.30 | 0.70 | — |
| — | 15.10 | 20.95 | 18.02 | +0.91 | 34.5% | 177.5 | 34.5% | -0.09 | 0.58 | 0.11 | 1.05 | — |
| — | 14.25 | 15.70 | 14.97 | +0.87 | 34.0% | 180 | 34.0% | -0.13 | 0.81 | 0.68 | 0.95 | — |
| — | 9.30 | 14.05 | 11.68 | +0.83 | 33.6% | 182.5 | 33.6% | -0.17 | 1.20 | 1.07 | 1.33 | — |
| — | 10.10 | 10.95 | 10.53 | +0.77 | 33.2% | 185 | 33.2% | -0.23 | 1.75 | 1.58 | 1.91 | — |
| — | 8.10 | 9.15 | 8.62 | +0.71 | 33.0% | 187.5 | 33.0% | -0.29 | 2.40 | 2.16 | 2.63 | — |
| — | 7.00 | 7.50 | 7.25 | +0.63 | 32.8% | 190 | 32.8% | -0.37 | 3.27 | 3.00 | 3.55 | — |
| — | 5.30 | 6.00 | 5.65 | +0.56 | 32.7% | 192.5 | 32.7% | -0.45 | 4.30 | 3.95 | 4.65 | — |
| — | 4.00 | 4.55 | 4.28 | +0.47 | 32.7% | 195 | 32.7% | -0.53 | 5.62 | 5.25 | 6.00 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 197.5 | — | — | 7.10 | 6.35 | 7.85 | — |
| — | 2.40 | 2.55 | 2.48 | — | — | 200 | 33.0% | -0.68 | 8.88 | 8.40 | 9.35 | — |
| — | 1.72 | 1.99 | 1.85 | +0.26 | 33.2% | 202.5 | 33.2% | -0.74 | 10.78 | 9.85 | 11.70 | — |
| — | 1.30 | 1.42 | 1.36 | +0.21 | 33.6% | 205 | 33.6% | -0.80 | 14.00 | 12.05 | 15.95 | — |
| — | 0.72 | 1.10 | 0.91 | +0.16 | 34.0% | 207.5 | — | — | 14.97 | 11.05 | 18.90 | — |
| — | 0.63 | 0.77 | 0.70 | — | — | 210 | — | — | 18.62 | 16.10 | 21.15 | — |
| — | 0.34 | 1.24 | 0.79 | — | — | 212.5 | — | — | 19.40 | 15.45 | 23.35 | — |
| — | 0.34 | 0.49 | 0.41 | +0.07 | 35.8% | 215 | — | — | 23.23 | 21.20 | 25.25 | — |
| — | 0.01 | 0.94 | 0.47 | — | — | 217.5 | — | — | 24.32 | 20.60 | 28.05 | — |
| — | 0.20 | 0.25 | 0.23 | — | — | 220 | — | — | 25.95 | 24.25 | 27.65 | — |
| — | 0.01 | 0.65 | 0.33 | — | — | 222.5 | — | — | 28.25 | 25.15 | 31.35 | — |
| — | 0.10 | 0.30 | 0.20 | — | — | 225 | — | — | 32.48 | 29.10 | 35.85 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 230 | — | — | 37.42 | 34.00 | 40.85 | — |
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.