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 | |
| — | 49.85 | 54.70 | 52.27 | +0.96 | 39.7% | 145 | 39.7% | -0.04 | 0.92 | 0.21 | 1.62 | — |
| — | 44.75 | 50.00 | 47.38 | +0.94 | 38.9% | 150 | 38.9% | -0.06 | 0.75 | 0.30 | 1.20 | — |
| — | 40.10 | 44.75 | 42.42 | +0.92 | 38.2% | 155 | 38.2% | -0.08 | 1.49 | 0.10 | 2.88 | — |
| — | 36.05 | 38.60 | 37.33 | +0.89 | 37.6% | 160 | 37.6% | -0.11 | 1.73 | 1.38 | 2.07 | — |
| — | 31.40 | 35.65 | 33.52 | +0.86 | 37.1% | 165 | 37.1% | -0.14 | 2.44 | 1.62 | 3.25 | — |
| — | 28.05 | 31.20 | 29.62 | +0.82 | 36.7% | 170 | 36.7% | -0.18 | 3.45 | 3.25 | 3.65 | — |
| — | 23.75 | 28.75 | 26.25 | +0.77 | 36.3% | 175 | 36.3% | -0.23 | 4.60 | 4.40 | 4.80 | — |
| — | 20.85 | 22.30 | 21.57 | +0.72 | 36.1% | 180 | 36.1% | -0.29 | 5.95 | 5.60 | 6.30 | — |
| — | 17.70 | 19.15 | 18.43 | +0.66 | 35.9% | 185 | 35.9% | -0.34 | 7.70 | 7.20 | 8.20 | — |
| — | 15.00 | 15.55 | 15.28 | +0.60 | 35.7% | 190 | 35.7% | -0.41 | 10.07 | 9.85 | 10.30 | — |
| — | 12.50 | 13.10 | 12.80 | +0.54 | 35.6% | 195 | 35.6% | -0.47 | 12.28 | 11.65 | 12.90 | — |
| — | 10.45 | 10.80 | 10.62 | +0.47 | 35.5% | 200 | 35.5% | -0.54 | 15.28 | 15.00 | 15.55 | — |
| — | 8.10 | 9.50 | 8.80 | +0.41 | 35.5% | 205 | 35.5% | -0.60 | 18.15 | 17.30 | 19.00 | — |
| — | 6.80 | 7.45 | 7.12 | +0.36 | 35.4% | 210 | 35.4% | -0.66 | 21.38 | 20.40 | 22.35 | — |
| — | 5.25 | 6.05 | 5.65 | +0.31 | 35.5% | 215 | 35.5% | -0.71 | 25.05 | 24.05 | 26.05 | — |
| — | 4.35 | 4.80 | 4.58 | +0.26 | 35.5% | 220 | 35.5% | -0.77 | 28.93 | 27.65 | 30.20 | — |
| — | 3.35 | 4.30 | 3.83 | — | — | 225 | — | — | 32.55 | 29.85 | 35.25 | — |
| — | 2.57 | 3.05 | 2.81 | +0.18 | 35.7% | 230 | 35.7% | -0.85 | 38.75 | 36.95 | 40.55 | — |
| — | 1.98 | 2.69 | 2.33 | +0.15 | 35.8% | 235 | 35.8% | -0.89 | 41.83 | 39.55 | 44.10 | — |
| — | 1.75 | 1.89 | 1.82 | +0.12 | 36.0% | 240 | 36.0% | -0.91 | 46.98 | 44.50 | 49.45 | — |
| — | 1.25 | 1.94 | 1.59 | +0.10 | 36.1% | 245 | 36.1% | -0.94 | 50.95 | 49.10 | 52.80 | — |
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.