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 | |
| — | 36.40 | 39.45 | 37.92 | +0.97 | 64.5% | 155 | 64.5% | -0.03 | — | — | 0.75 | — |
| — | 33.95 | 37.60 | 35.77 | +0.96 | 61.6% | 157.5 | 61.6% | -0.04 | — | — | 0.95 | — |
| — | 31.45 | 35.15 | 33.30 | +0.95 | 58.9% | 160 | 58.9% | -0.05 | — | — | 0.28 | — |
| — | 29.80 | 32.65 | 31.23 | +0.93 | 56.3% | 162.5 | 56.3% | -0.07 | — | — | 0.13 | — |
| — | 27.30 | 30.15 | 28.73 | +0.91 | 54.0% | 165 | 54.0% | -0.09 | — | — | 0.37 | — |
| — | 24.05 | 27.60 | 25.82 | +0.88 | 52.0% | 167.5 | 52.0% | -0.12 | — | — | 0.33 | — |
| — | 21.60 | 25.30 | 23.45 | +0.85 | 50.1% | 170 | 50.1% | -0.15 | — | — | 0.28 | — |
| — | 19.20 | 22.40 | 20.80 | +0.81 | 48.4% | 172.5 | 48.4% | -0.19 | 0.22 | 0.01 | 0.43 | — |
| — | 16.85 | 20.35 | 18.60 | +0.76 | 47.0% | 175 | 47.0% | -0.24 | 0.47 | 0.29 | 0.66 | — |
| — | 14.60 | 17.55 | 16.07 | +0.70 | 45.7% | 177.5 | 45.7% | -0.30 | 0.73 | 0.01 | 1.45 | — |
| — | 13.20 | 15.75 | 14.47 | +0.63 | 44.6% | 180 | 44.6% | -0.36 | 1.54 | 0.53 | 2.56 | — |
| — | 11.00 | 13.50 | 12.25 | +0.56 | 43.7% | 182.5 | 43.7% | -0.44 | 1.52 | 1.00 | 2.04 | — |
| — | 8.40 | 11.85 | 10.12 | +0.49 | 43.1% | 185 | 43.1% | -0.51 | 2.03 | 1.48 | 2.58 | — |
| — | 7.35 | 10.00 | 8.68 | +0.41 | 42.5% | 187.5 | 42.5% | -0.59 | 2.70 | 1.35 | 4.05 | — |
| — | 5.70 | 8.10 | 6.90 | +0.34 | 42.1% | 190 | 42.1% | -0.66 | 3.96 | 2.91 | 5.00 | — |
| — | 4.60 | 6.75 | 5.67 | +0.28 | 41.8% | 192.5 | 41.8% | -0.73 | 5.03 | 3.40 | 6.65 | — |
| — | 3.65 | 5.65 | 4.65 | — | — | 195 | 41.6% | -0.78 | 6.00 | 4.85 | 7.15 | — |
| — | 2.40 | 4.65 | 3.52 | +0.17 | 41.5% | 197.5 | 41.5% | -0.84 | 7.58 | 6.55 | 8.60 | — |
| — | 1.80 | 3.35 | 2.58 | +0.13 | 41.6% | 200 | 41.6% | -0.88 | 8.90 | 7.60 | 10.20 | — |
| — | 0.64 | 2.07 | 1.35 | +0.10 | 41.9% | 202.5 | 41.9% | -0.91 | 11.22 | 10.05 | 12.40 | — |
| — | 1.07 | 1.97 | 1.52 | +0.07 | 42.4% | 205 | 42.4% | -0.93 | 12.78 | 11.65 | 13.90 | — |
| — | 0.49 | 0.94 | 0.71 | +0.05 | 43.0% | 207.5 | 43.0% | -0.95 | 15.35 | 13.75 | 16.95 | — |
| — | 0.31 | 0.85 | 0.58 | +0.04 | 43.8% | 210 | 43.8% | -0.97 | 17.60 | 16.00 | 19.20 | — |
| — | 0.29 | 1.65 | 0.97 | +0.03 | 44.7% | 212.5 | 44.7% | -0.98 | 19.98 | 18.45 | 21.50 | — |
| — | 0.01 | 0.98 | 0.49 | +0.02 | 45.7% | 215 | 45.7% | -0.98 | 22.48 | 21.05 | 23.90 | — |
| — | 0.01 | 0.68 | 0.34 | +0.02 | 46.8% | 217.5 | 46.8% | -0.99 | 24.77 | 23.25 | 26.30 | — |
| — | — | 0.44 | — | +0.01 | 48.1% | 220 | 48.1% | -0.99 | 27.15 | 25.55 | 28.75 | — |
| — | — | 0.95 | — | +0.01 | 49.4% | 222.5 | 49.4% | -1.00 | 29.73 | 28.20 | 31.25 | — |
| — | — | 0.35 | — | +0.01 | 50.9% | 225 | 50.9% | -1.00 | 32.20 | 30.65 | 33.75 | — |
| — | — | 0.78 | — | +0.01 | 54.0% | 230 | 54.0% | -1.00 | 37.27 | 35.80 | 38.75 | — |
| — | — | 0.63 | — | +0.01 | 57.5% | 235 | 57.5% | -1.00 | 42.20 | 40.65 | 43.75 | — |
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.