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 | |
| — | 36.95 | 40.45 | 38.70 | +0.99 | 60.2% | 155 | 60.2% | -0.01 | 0.08 | 0.01 | 0.15 | — |
| — | 32.10 | 35.65 | 33.88 | +0.98 | 57.4% | 160 | 57.4% | -0.02 | 0.14 | 0.05 | 0.23 | — |
| — | 29.60 | 33.20 | 31.40 | +0.97 | 56.0% | 162.5 | 56.0% | -0.03 | — | — | 0.21 | — |
| — | 27.10 | 30.95 | 29.02 | +0.97 | 54.7% | 165 | 54.7% | -0.03 | 0.17 | 0.09 | 0.25 | — |
| — | 24.75 | 28.60 | 26.68 | +0.96 | 53.4% | 167.5 | 53.4% | -0.04 | — | — | 0.34 | — |
| — | 22.30 | 25.35 | 23.82 | +0.94 | 52.1% | 170 | 52.1% | -0.06 | 0.38 | 0.03 | 0.73 | — |
| — | 19.90 | 23.85 | 21.88 | +0.92 | 50.9% | 172.5 | 50.9% | -0.08 | 0.60 | 0.01 | 1.20 | — |
| — | 17.60 | 21.55 | 19.57 | +0.90 | 49.7% | 175 | 49.7% | -0.10 | 0.72 | 0.47 | 0.98 | — |
| — | 16.25 | 18.80 | 17.52 | +0.87 | 48.6% | 177.5 | 48.6% | -0.13 | 0.70 | 0.36 | 1.05 | — |
| — | 14.40 | 16.10 | 15.25 | +0.84 | 47.6% | 180 | 47.6% | -0.16 | 1.25 | 0.78 | 1.72 | — |
| — | 12.00 | 14.75 | 13.38 | +0.79 | 46.7% | 182.5 | 46.7% | -0.21 | 1.71 | 0.65 | 2.77 | — |
| — | 10.70 | 12.00 | 11.35 | +0.74 | 45.9% | 185 | 45.9% | -0.26 | 2.39 | 1.99 | 2.79 | — |
| — | 8.15 | 10.65 | 9.40 | +0.69 | 45.2% | 187.5 | 45.2% | -0.32 | 3.34 | 2.73 | 3.95 | — |
| — | 6.65 | 9.35 | 8.00 | +0.62 | 44.5% | 190 | 44.5% | -0.38 | 3.56 | 2.73 | 4.40 | — |
| — | 6.15 | 6.95 | 6.55 | +0.55 | 44.0% | 192.5 | 44.0% | -0.45 | 4.88 | 3.65 | 6.10 | — |
| — | 4.15 | 5.60 | 4.88 | +0.48 | 43.5% | 195 | — | — | 6.20 | 5.10 | 7.30 | — |
| — | 2.57 | 4.95 | 3.76 | — | — | 197.5 | — | — | 7.95 | 6.90 | 9.00 | — |
| — | 3.00 | 3.45 | 3.23 | — | — | 200 | — | — | 9.18 | 8.05 | 10.30 | — |
| — | 0.63 | 3.10 | 1.86 | +0.28 | 42.3% | 202.5 | 42.3% | -0.73 | 11.20 | 10.15 | 12.25 | — |
| — | 1.48 | 2.56 | 2.02 | +0.22 | 42.0% | 205 | 42.0% | -0.78 | 13.47 | 12.05 | 14.90 | — |
| — | 0.76 | 1.90 | 1.33 | +0.17 | 41.8% | 207.5 | 41.8% | -0.84 | 14.88 | 13.55 | 16.20 | — |
| — | 0.69 | 1.17 | 0.93 | +0.13 | 41.7% | 210 | 41.7% | -0.88 | 17.02 | 15.65 | 18.40 | — |
| — | 0.01 | 1.92 | 0.96 | +0.10 | 41.7% | 212.5 | 41.7% | -0.91 | 19.18 | 17.80 | 20.55 | — |
| — | 0.28 | 0.79 | 0.54 | +0.07 | 42.0% | 215 | 42.0% | -0.94 | 21.70 | 19.75 | 23.65 | — |
| — | 0.18 | 0.58 | 0.38 | +0.05 | 42.3% | 217.5 | 42.3% | -0.95 | 24.05 | 22.10 | 26.00 | — |
| — | 0.01 | 0.43 | 0.22 | +0.04 | 42.9% | 220 | 42.9% | -0.97 | 26.68 | 25.35 | 28.00 | — |
| — | — | 0.49 | — | +0.02 | 44.5% | 225 | 44.5% | -0.99 | 31.62 | 29.90 | 33.35 | — |
| — | — | 0.20 | — | +0.01 | 46.9% | 230 | 46.9% | -1.00 | 36.58 | 35.20 | 37.95 | — |
| — | — | 0.19 | — | +0.01 | 49.9% | 235 | 49.9% | -1.00 | 41.33 | 39.35 | 43.30 | — |
| — | 0.04 | 0.30 | 0.17 | +0.01 | 53.5% | 240 | 53.5% | -1.00 | 46.92 | 45.55 | 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.