Spot 193.52
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.55 | 38.50 | 37.02 | +0.87 | 63.1% | 160 | 63.1% | -0.13 | 2.92 | 2.15 | 3.70 | — |
| — | 31.30 | 34.85 | 33.08 | +0.83 | 62.5% | 165 | 62.5% | -0.17 | 3.67 | 2.64 | 4.70 | — |
| — | 28.95 | 32.35 | 30.65 | +0.82 | 62.2% | 167.5 | 62.2% | -0.19 | 4.15 | 2.80 | 5.50 | — |
| — | 27.50 | 30.90 | 29.20 | +0.79 | 61.9% | 170 | 61.9% | -0.21 | 4.75 | 3.45 | 6.05 | — |
| — | 25.20 | 28.55 | 26.88 | +0.77 | 61.5% | 172.5 | 61.5% | -0.23 | 5.17 | 3.70 | 6.65 | — |
| — | 23.35 | 27.20 | 25.27 | +0.75 | 61.2% | 175 | 61.2% | -0.25 | 5.88 | 4.45 | 7.30 | — |
| — | 22.15 | 25.50 | 23.82 | +0.72 | 60.9% | 177.5 | 60.9% | -0.28 | 6.80 | 5.20 | 8.40 | — |
| — | 20.40 | 23.85 | 22.12 | +0.70 | 60.6% | 180 | 60.6% | -0.30 | 7.38 | 5.55 | 9.20 | — |
| — | 19.05 | 21.60 | 20.32 | +0.67 | 60.3% | 182.5 | 60.3% | -0.33 | 8.22 | 6.90 | 9.55 | — |
| — | 17.50 | 20.05 | 18.77 | +0.64 | 60.0% | 185 | 60.0% | -0.36 | 9.43 | 8.85 | 10.00 | — |
| — | 15.75 | 19.20 | 17.48 | +0.61 | 59.7% | 187.5 | 59.7% | -0.39 | 9.95 | 8.20 | 11.70 | — |
| — | 14.60 | 16.00 | 15.30 | +0.58 | 59.4% | 190 | 59.4% | -0.42 | 11.12 | 10.65 | 11.60 | — |
| — | 13.05 | 15.80 | 14.43 | +0.55 | 59.1% | 192.5 | 59.1% | -0.45 | 12.57 | 11.15 | 14.00 | — |
| — | 12.15 | 15.00 | 13.57 | +0.53 | 58.8% | 195 | 58.8% | -0.48 | 13.85 | 12.40 | 15.30 | — |
| — | 10.65 | 13.55 | 12.10 | +0.50 | 58.6% | 197.5 | 58.6% | -0.51 | 15.20 | 13.75 | 16.65 | — |
| — | 9.50 | 11.80 | 10.65 | +0.47 | 58.3% | 200 | 58.3% | -0.54 | 16.32 | 14.60 | 18.05 | — |
| — | 9.15 | 11.05 | 10.10 | +0.44 | 58.0% | 202.5 | 58.0% | -0.57 | 18.48 | 16.95 | 20.00 | — |
| — | 7.25 | 10.50 | 8.88 | +0.41 | 57.8% | 205 | 57.8% | -0.59 | 19.30 | 17.60 | 21.00 | — |
| — | 6.40 | 10.20 | 8.30 | +0.38 | 57.5% | 207.5 | 57.5% | -0.62 | 21.15 | 19.20 | 23.10 | — |
| — | 5.85 | 9.35 | 7.60 | +0.35 | 57.3% | 210 | 57.3% | -0.65 | 23.12 | 21.45 | 24.80 | — |
| — | 5.50 | 8.05 | 6.78 | +0.33 | 57.0% | 212.5 | 57.0% | -0.68 | 24.38 | 22.65 | 26.10 | — |
| — | 4.00 | 7.60 | 5.80 | +0.30 | 56.8% | 215 | 56.8% | -0.70 | 26.48 | 25.05 | 27.90 | — |
| — | 4.00 | 5.50 | 4.75 | +0.25 | 56.4% | 220 | 56.4% | -0.75 | 29.90 | 28.20 | 31.60 | — |
| — | 2.20 | 5.10 | 3.65 | +0.21 | 55.9% | 225 | 55.9% | -0.80 | 34.60 | 33.00 | 36.20 | — |
| — | 2.46 | 3.50 | 2.98 | +0.17 | 55.6% | 230 | 55.6% | -0.84 | 38.52 | 37.10 | 39.95 | — |
| — | 0.98 | 3.75 | 2.37 | +0.14 | 55.2% | 235 | 55.2% | -0.87 | 42.90 | 40.95 | 44.85 | — |
| — | 1.59 | 2.00 | 1.79 | +0.11 | 54.9% | 240 | 54.9% | -0.90 | 47.62 | 45.85 | 49.40 | — |
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.