Spot 193.06
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.30 | 39.20 | 37.75 | — | — | 155 | — | — | — | — | 0.08 | — |
| — | 31.30 | 34.25 | 32.77 | — | — | 160 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 28.80 | 32.50 | 30.65 | +0.99 | 124.3% | 162.5 | 124.3% | -0.01 | — | — | 0.09 | — |
| — | 26.30 | 29.30 | 27.80 | +0.99 | 110.7% | 165 | — | — | — | — | 0.08 | — |
| — | 23.80 | 27.35 | 25.57 | +0.98 | 96.0% | 167.5 | 96.0% | -0.02 | — | — | 0.05 | — |
| — | 21.30 | 24.80 | 23.05 | +0.96 | 84.7% | 170 | 84.7% | -0.04 | — | — | 0.75 | — |
| — | 18.80 | 22.50 | 20.65 | +0.94 | 77.5% | 172.5 | 77.5% | -0.07 | — | — | 0.31 | — |
| — | 16.30 | 19.85 | 18.07 | +0.89 | 73.0% | 175 | 73.0% | -0.11 | 0.04 | 0.01 | 0.08 | — |
| — | 13.80 | 16.80 | 15.30 | +0.82 | 69.4% | 177.5 | 69.4% | -0.19 | — | — | 0.27 | — |
| — | 12.15 | 14.30 | 13.22 | +0.71 | 66.0% | 180 | 66.0% | -0.29 | — | — | 0.08 | — |
| — | 9.70 | 11.90 | 10.80 | +0.59 | 62.8% | 182.5 | 62.8% | -0.41 | 0.07 | 0.02 | 0.12 | — |
| — | 7.30 | 9.75 | 8.53 | +0.45 | 60.4% | 185 | 60.4% | -0.55 | 0.18 | 0.11 | 0.25 | — |
| — | 4.80 | 7.55 | 6.17 | +0.33 | 58.7% | 187.5 | 58.7% | -0.67 | 0.80 | 0.06 | 1.53 | — |
| — | 2.25 | 5.65 | 3.95 | +0.22 | 57.8% | 190 | 57.8% | -0.77 | 1.60 | 0.75 | 2.46 | — |
| — | 1.11 | 4.10 | 2.60 | +0.15 | 57.2% | 192.5 | 57.2% | -0.86 | 2.40 | 1.25 | 3.55 | — |
| — | 0.85 | 2.45 | 1.65 | +0.10 | 56.9% | 195 | 56.9% | -0.90 | 3.83 | 2.50 | 5.15 | — |
| — | 0.34 | 0.86 | 0.60 | +0.06 | 56.8% | 197.5 | 56.8% | -0.94 | 4.90 | 3.70 | 6.10 | — |
| — | 0.23 | 0.70 | 0.47 | +0.04 | 56.8% | 200 | 56.8% | -0.96 | 7.05 | 5.90 | 8.20 | — |
| — | 0.05 | 0.50 | 0.28 | +0.03 | 56.7% | 202.5 | 56.7% | -0.97 | 9.68 | 8.00 | 11.35 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 56.7% | 205 | 56.7% | -0.98 | 11.82 | 10.70 | 12.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 57.0% | 207.5 | 57.0% | -0.99 | 14.97 | 13.70 | 16.25 | — |
| — | — | 0.23 | — | +0.01 | 58.0% | 210 | 58.0% | -0.99 | 16.85 | 15.75 | 17.95 | — |
| — | — | 0.28 | — | +0.01 | 59.6% | 212.5 | 59.6% | -0.99 | 19.77 | 18.30 | 21.25 | — |
| — | — | 0.75 | — | +0.01 | 60.7% | 215 | 60.7% | -0.99 | 22.25 | 20.75 | 23.75 | — |
| — | — | 1.55 | — | +0.01 | 60.7% | 217.5 | 60.7% | -1.00 | 24.70 | 23.15 | 26.25 | — |
| — | — | 1.60 | — | +0.00 | 60.1% | 220 | 60.1% | -1.00 | 26.88 | 25.80 | 27.95 | — |
| — | — | 1.60 | — | +0.00 | 58.6% | 225 | 58.6% | -1.00 | 32.17 | 30.60 | 33.75 | — |
| — | — | 0.04 | — | +0.00 | 58.4% | 230 | 58.4% | -1.00 | 36.83 | 35.75 | 37.90 | — |
| — | — | 0.07 | — | +0.00 | 58.8% | 235 | 58.8% | -1.00 | 41.75 | 40.60 | 42.90 | — |
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.