Spot 193.61
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.85 | 40.75 | 38.80 | +1.00 | 95.4% | 155 | 95.4% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 34.35 | 37.75 | 36.05 | +1.00 | 89.6% | 157.5 | 89.6% | -0.00 | — | — | 0.09 | — |
| — | 31.85 | 35.25 | 33.55 | — | — | 160 | 83.8% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 29.40 | 32.80 | 31.10 | +0.99 | 78.3% | 162.5 | 78.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 26.85 | 30.80 | 28.82 | +0.99 | 73.3% | 165 | 73.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 24.35 | 27.80 | 26.07 | +0.99 | 68.9% | 167.5 | 68.9% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 22.60 | 25.20 | 23.90 | +0.99 | 65.0% | 170 | 65.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 19.40 | 22.65 | 21.02 | +0.98 | 61.7% | 172.5 | 61.7% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 16.95 | 20.10 | 18.52 | +0.97 | 59.1% | 175 | 59.1% | -0.03 | 0.12 | 0.05 | 0.18 | — |
| — | 14.50 | 18.40 | 16.45 | +0.96 | 56.9% | 177.5 | 56.9% | -0.04 | 0.12 | 0.05 | 0.18 | — |
| — | 12.60 | 14.70 | 13.65 | +0.93 | 55.3% | 180 | 55.3% | -0.07 | 0.28 | 0.20 | 0.36 | — |
| — | 10.00 | 13.20 | 11.60 | +0.89 | 54.1% | 182.5 | 54.1% | -0.11 | 0.44 | 0.28 | 0.60 | — |
| — | 8.50 | 10.45 | 9.47 | +0.83 | 53.2% | 185 | 53.2% | -0.17 | 0.69 | 0.40 | 0.98 | — |
| — | 6.20 | 8.85 | 7.53 | +0.76 | 52.5% | 187.5 | 52.5% | -0.24 | 0.96 | 0.25 | 1.68 | — |
| — | 4.40 | 7.15 | 5.78 | +0.67 | 51.9% | 190 | 51.9% | -0.34 | 1.65 | 0.85 | 2.45 | — |
| — | 3.10 | 5.55 | 4.33 | +0.56 | 51.4% | 192.5 | 51.4% | -0.44 | 2.50 | 1.46 | 3.55 | — |
| — | 2.65 | 3.45 | 3.05 | +0.45 | 51.0% | 195 | 51.0% | -0.55 | 3.94 | 2.69 | 5.20 | — |
| — | 1.00 | 2.27 | 1.64 | +0.34 | 50.8% | 197.5 | 50.8% | -0.66 | 5.75 | 5.10 | 6.40 | — |
| — | 1.20 | 1.30 | 1.25 | +0.25 | 50.7% | 200 | 50.7% | -0.75 | 7.55 | 6.95 | 8.15 | — |
| — | 0.46 | 0.95 | 0.70 | +0.17 | 50.9% | 202.5 | 50.9% | -0.83 | 9.43 | 8.15 | 10.70 | — |
| — | 0.11 | 0.51 | 0.31 | +0.11 | 51.3% | 205 | 51.3% | -0.89 | 11.62 | 10.35 | 12.90 | — |
| — | 0.01 | 0.50 | 0.26 | +0.07 | 52.1% | 207.5 | 52.1% | -0.93 | 14.32 | 12.65 | 16.00 | — |
| — | 0.04 | 0.36 | 0.20 | +0.05 | 53.1% | 210 | 53.1% | -0.95 | 16.57 | 15.45 | 17.70 | — |
| — | — | 0.16 | — | +0.03 | 54.4% | 212.5 | 54.4% | -0.97 | 19.25 | 17.65 | 20.85 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 56.0% | 215 | 56.0% | -0.98 | 21.65 | 20.00 | 23.30 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 57.8% | 217.5 | 57.8% | -0.99 | 24.07 | 22.35 | 25.80 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 60.1% | 220 | 60.1% | -0.99 | 26.57 | 24.85 | 28.30 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 65.7% | 225 | 65.7% | -1.00 | 31.23 | 29.85 | 32.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 72.8% | 230 | 72.8% | -1.00 | 36.33 | 34.35 | 38.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 81.0% | 235 | 81.0% | -1.00 | 41.33 | 39.35 | 43.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 88.9% | 240 | 88.9% | -1.00 | 46.58 | 44.85 | 48.30 | — |
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.