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 | |
| — | 50.45 | 57.00 | 53.73 | +0.93 | 37.2% | 145 | 37.2% | -0.08 | 3.07 | 0.34 | 5.80 | — |
| — | 47.20 | 52.05 | 49.62 | +0.90 | 36.7% | 150 | 36.7% | -0.10 | 2.48 | 1.00 | 3.95 | — |
| — | 43.30 | 47.75 | 45.52 | +0.88 | 36.3% | 155 | 36.3% | -0.12 | 4.22 | 2.30 | 6.15 | — |
| — | 38.90 | 43.65 | 41.27 | +0.85 | 36.1% | 160 | 36.1% | -0.15 | 4.78 | 2.00 | 7.55 | — |
| — | 35.60 | 39.20 | 37.40 | +0.82 | 35.8% | 165 | 35.8% | -0.19 | 4.85 | 4.20 | 5.50 | — |
| — | 31.30 | 35.00 | 33.15 | +0.78 | 35.6% | 170 | 35.6% | -0.22 | 6.20 | 5.55 | 6.85 | — |
| — | 28.70 | 31.75 | 30.23 | +0.74 | 35.5% | 175 | 35.5% | -0.26 | 7.65 | 7.05 | 8.25 | — |
| — | 25.30 | 27.80 | 26.55 | +0.70 | 35.4% | 180 | 35.4% | -0.31 | 9.72 | 8.60 | 10.85 | — |
| — | 22.30 | 24.50 | 23.40 | +0.65 | 35.4% | 185 | 35.4% | -0.36 | 12.03 | 10.50 | 13.55 | — |
| — | 19.55 | 21.30 | 20.43 | +0.60 | 35.3% | 190 | 35.3% | -0.40 | 12.82 | 11.40 | 14.25 | — |
| — | 17.05 | 20.00 | 18.52 | +0.56 | 35.3% | 195 | 35.3% | -0.45 | 16.90 | 14.95 | 18.85 | — |
| — | 14.80 | 17.45 | 16.12 | +0.51 | 35.3% | 200 | 35.3% | -0.50 | 18.52 | 17.55 | 19.50 | — |
| — | 13.00 | 14.30 | 13.65 | +0.47 | 35.3% | 205 | 35.3% | -0.55 | 22.00 | 20.50 | 23.50 | — |
| — | 9.75 | 12.50 | 11.12 | +0.43 | 35.3% | 210 | 35.3% | -0.59 | 24.55 | 23.45 | 25.65 | — |
| — | 9.80 | 10.55 | 10.18 | +0.38 | 35.3% | 215 | 35.3% | -0.64 | 28.23 | 26.80 | 29.65 | — |
| — | 8.10 | 9.35 | 8.72 | +0.34 | 35.3% | 220 | 35.3% | -0.68 | 31.48 | 30.20 | 32.75 | — |
| 472 | 6.85 | 9.00 | 7.92 | +0.31 | 35.3% | 225 | 35.3% | -0.72 | 35.30 | 33.90 | 36.70 | 95 |
| 714 | 5.80 | 7.20 | 6.50 | +0.27 | 35.3% | 230 | 35.3% | -0.76 | 39.55 | 36.15 | 42.95 | — |
| — | 4.60 | 5.80 | 5.20 | +0.24 | 35.4% | 235 | 35.4% | -0.80 | 44.35 | 41.50 | 47.20 | — |
| — | 3.15 | 5.15 | 4.15 | +0.21 | 35.4% | 240 | 35.4% | -0.83 | 46.98 | 44.30 | 49.65 | — |
| — | 3.30 | 5.15 | 4.22 | +0.19 | 35.4% | 245 | 35.4% | -0.86 | 53.40 | 51.90 | 54.90 | — |
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.