Spot 193.16
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 39.65 | 38.33 | +1.00 | 89.4% | 155 | 89.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 32.00 | 34.50 | 33.25 | +1.00 | 77.0% | 160 | 77.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 29.50 | 32.05 | 30.77 | +1.00 | 71.1% | 162.5 | 71.1% | -0.00 | — | — | 0.28 | — |
| — | 27.00 | 29.55 | 28.27 | +1.00 | 65.8% | 165 | 65.8% | -0.00 | — | — | 0.26 | — |
| — | 24.55 | 27.55 | 26.05 | +1.00 | 60.9% | 167.5 | 60.9% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 21.90 | 24.55 | 23.23 | +0.99 | 56.7% | 170 | 56.7% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 18.80 | 22.55 | 20.68 | +0.99 | 53.1% | 172.5 | 53.1% | -0.01 | — | — | 0.52 | — |
| — | 17.05 | 19.60 | 18.32 | +0.99 | 50.2% | 175 | 50.2% | -0.01 | — | — | 0.36 | — |
| — | 14.65 | 17.20 | 15.93 | +0.98 | 47.9% | 177.5 | 47.9% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 12.25 | 14.85 | 13.55 | +0.96 | 46.3% | 180 | 46.3% | -0.04 | 0.26 | 0.07 | 0.45 | — |
| — | 9.95 | 12.55 | 11.25 | +0.92 | 45.1% | 182.5 | 45.1% | -0.08 | 0.41 | 0.28 | 0.55 | — |
| — | 7.80 | 10.40 | 9.10 | +0.86 | 44.4% | 185 | 44.4% | -0.14 | 0.81 | 0.37 | 1.25 | — |
| — | 5.75 | 8.35 | 7.05 | +0.78 | 44.1% | 187.5 | 44.1% | -0.22 | 1.41 | 0.47 | 2.34 | — |
| — | 4.75 | 6.25 | 5.50 | +0.67 | 44.2% | 190 | 44.2% | -0.33 | 1.92 | 1.67 | 2.17 | — |
| — | 2.64 | 3.90 | 3.27 | +0.55 | 44.6% | 192.5 | 44.6% | -0.46 | 2.82 | 2.44 | 3.20 | — |
| — | 2.02 | 2.70 | 2.36 | +0.42 | 45.3% | 195 | 45.3% | -0.58 | 4.00 | 3.50 | 4.50 | — |
| — | 0.46 | 2.02 | 1.24 | +0.31 | 46.3% | 197.5 | 46.3% | -0.69 | 5.95 | 4.70 | 7.20 | — |
| — | 0.87 | 1.72 | 1.29 | +0.22 | 47.5% | 200 | 47.5% | -0.78 | 8.15 | 6.50 | 9.80 | — |
| — | 0.49 | 1.00 | 0.74 | +0.15 | 48.9% | 202.5 | 48.9% | -0.85 | 9.82 | 8.50 | 11.15 | — |
| — | 0.26 | 0.67 | 0.47 | +0.10 | 50.5% | 205 | 50.5% | -0.90 | 12.12 | 10.85 | 13.40 | — |
| — | 0.16 | 0.40 | 0.28 | +0.07 | 52.3% | 207.5 | 52.3% | -0.93 | 14.15 | 12.55 | 15.75 | — |
| — | 0.10 | 0.26 | 0.18 | +0.05 | 54.3% | 210 | 54.3% | -0.96 | 16.60 | 15.05 | 18.15 | — |
| — | — | 0.17 | — | +0.03 | 56.6% | 212.5 | 56.6% | -0.97 | 19.52 | 17.70 | 21.35 | — |
| — | — | 0.24 | — | +0.02 | 59.2% | 215 | 59.2% | -0.98 | 22.10 | 20.45 | 23.75 | — |
| — | — | 0.51 | — | +0.02 | 61.9% | 217.5 | 61.9% | -0.98 | 24.38 | 23.15 | 25.60 | — |
| — | — | 0.76 | — | +0.01 | 65.0% | 220 | 65.0% | -0.99 | 26.85 | 25.55 | 28.15 | — |
| — | — | 0.50 | — | +0.01 | 71.6% | 225 | 71.6% | -0.99 | 31.85 | 29.90 | 33.80 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 78.6% | 230 | 78.6% | -1.00 | 36.88 | 35.55 | 38.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 85.0% | 235 | 85.0% | -1.00 | 42.00 | 40.20 | 43.80 | — |
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.