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 | |
| — | 36.40 | 40.25 | 38.33 | +0.99 | 58.9% | 155 | 58.9% | -0.01 | 0.18 | 0.03 | 0.34 | — |
| — | 33.95 | 37.85 | 35.90 | +0.99 | 57.0% | 157.5 | 57.0% | -0.01 | — | — | 0.55 | — |
| — | 31.45 | 35.40 | 33.42 | +0.98 | 55.2% | 160 | 55.2% | -0.02 | 0.24 | 0.02 | 0.47 | — |
| — | 29.00 | 32.95 | 30.98 | +0.98 | 53.6% | 162.5 | 53.6% | -0.02 | — | — | 0.21 | — |
| — | 26.55 | 30.50 | 28.52 | +0.97 | 52.2% | 165 | 52.2% | -0.03 | — | — | 0.62 | — |
| — | 24.15 | 28.05 | 26.10 | +0.96 | 50.8% | 167.5 | 50.8% | -0.04 | — | — | 0.67 | — |
| — | 21.75 | 25.70 | 23.73 | +0.95 | 49.6% | 170 | 49.6% | -0.05 | 0.33 | 0.01 | 0.64 | — |
| — | 20.10 | 23.10 | 21.60 | +0.93 | 48.5% | 172.5 | 48.5% | -0.07 | 0.56 | 0.23 | 0.90 | — |
| — | 17.80 | 21.00 | 19.40 | +0.90 | 47.6% | 175 | 47.6% | -0.10 | 0.47 | 0.09 | 0.85 | — |
| — | 14.90 | 18.85 | 16.88 | +0.87 | 46.8% | 177.5 | 46.8% | -0.13 | 1.14 | 0.01 | 2.27 | — |
| — | 13.50 | 16.25 | 14.88 | +0.84 | 46.1% | 180 | 46.1% | -0.16 | 1.35 | 1.16 | 1.54 | — |
| — | 11.50 | 14.25 | 12.88 | +0.79 | 45.5% | 182.5 | 45.5% | -0.21 | 1.49 | 0.87 | 2.10 | — |
| — | 10.20 | 12.25 | 11.22 | +0.74 | 45.0% | 185 | 45.0% | -0.26 | 2.05 | 1.35 | 2.75 | — |
| — | 7.90 | 10.65 | 9.28 | +0.68 | 44.6% | 187.5 | 44.6% | -0.32 | 2.90 | 2.20 | 3.60 | — |
| — | 6.35 | 9.00 | 7.67 | +0.61 | 44.2% | 190 | 44.2% | -0.39 | 4.22 | 3.95 | 4.50 | — |
| — | 4.95 | 7.75 | 6.35 | +0.54 | 44.0% | 192.5 | 44.0% | -0.46 | 4.85 | 4.00 | 5.70 | — |
| — | 3.70 | 6.55 | 5.12 | +0.47 | 43.8% | 195 | 43.8% | -0.54 | 6.40 | 5.30 | 7.50 | — |
| — | 3.50 | 5.20 | 4.35 | +0.40 | 43.6% | 197.5 | 43.6% | -0.60 | 7.33 | 6.15 | 8.50 | — |
| — | 2.75 | 3.25 | 3.00 | +0.34 | 43.6% | 200 | 43.6% | -0.67 | 9.60 | 8.45 | 10.75 | — |
| — | 1.38 | 3.50 | 2.44 | +0.27 | 43.6% | 202.5 | 43.6% | -0.73 | 11.55 | 10.25 | 12.85 | — |
| — | 1.68 | 2.08 | 1.88 | +0.22 | 43.7% | 205 | 43.7% | -0.78 | 13.45 | 12.15 | 14.75 | — |
| — | 1.16 | 1.69 | 1.43 | +0.17 | 43.8% | 207.5 | 43.8% | -0.83 | 15.78 | 14.05 | 17.50 | — |
| — | 0.17 | 2.10 | 1.14 | +0.14 | 44.0% | 210 | — | — | 17.95 | 16.25 | 19.65 | — |
| — | 0.30 | 2.28 | 1.29 | +0.11 | 44.3% | 212.5 | 44.3% | -0.90 | 19.80 | 18.35 | 21.25 | — |
| — | 0.01 | 1.69 | 0.85 | +0.08 | 44.7% | 215 | 44.7% | -0.93 | 22.35 | 20.50 | 24.20 | — |
| — | 0.15 | 0.74 | 0.45 | +0.06 | 45.2% | 217.5 | 45.2% | -0.95 | 24.40 | 22.90 | 25.90 | — |
| — | — | 0.74 | — | +0.05 | 45.8% | 220 | 45.8% | -0.96 | 27.15 | 25.40 | 28.90 | — |
| — | — | 0.91 | — | +0.04 | 46.4% | 222.5 | 46.4% | -0.97 | 29.50 | 27.65 | 31.35 | — |
| — | — | 0.87 | — | +0.03 | 47.1% | 225 | 47.1% | -0.98 | 31.88 | 29.95 | 33.80 | — |
| — | — | 0.98 | — | +0.02 | 48.8% | 230 | 48.8% | -0.99 | 36.90 | 34.90 | 38.90 | — |
| — | — | 0.95 | — | +0.01 | 50.8% | 235 | 50.8% | -1.00 | 41.98 | 40.15 | 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.