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 | |
| — | 34.40 | 38.10 | 36.25 | +1.00 | 68.0% | 157.5 | 68.0% | -0.00 | — | — | 1.15 | — |
| — | 32.65 | 35.15 | 33.90 | +1.00 | 67.0% | 160 | 67.0% | -0.00 | — | — | 0.34 | — |
| — | 29.45 | 33.15 | 31.30 | +1.00 | 65.8% | 162.5 | 65.8% | -0.00 | 0.08 | 0.02 | 0.14 | — |
| — | 26.85 | 30.70 | 28.77 | +0.99 | 64.3% | 165 | 64.3% | -0.01 | — | — | 0.95 | — |
| — | 24.45 | 28.20 | 26.32 | +0.99 | 62.6% | 167.5 | 62.6% | -0.01 | — | — | 0.55 | — |
| — | 22.00 | 25.75 | 23.88 | +0.98 | 60.8% | 170 | 60.8% | -0.02 | — | — | 0.45 | — |
| — | 19.55 | 23.30 | 21.43 | +0.97 | 59.0% | 172.5 | 59.0% | -0.03 | — | — | 0.65 | — |
| — | 17.05 | 20.90 | 18.98 | +0.96 | 57.2% | 175 | 57.2% | -0.04 | — | — | 0.40 | — |
| — | 14.65 | 18.60 | 16.62 | +0.94 | 55.7% | 177.5 | 55.7% | -0.06 | 0.43 | 0.01 | 0.86 | — |
| — | 13.00 | 15.80 | 14.40 | +0.90 | 54.3% | 180 | 54.3% | -0.09 | 0.60 | 0.07 | 1.14 | — |
| — | 10.75 | 13.60 | 12.18 | +0.86 | 53.1% | 182.5 | 53.1% | -0.14 | 1.49 | 0.38 | 2.60 | — |
| — | 9.00 | 11.50 | 10.25 | +0.81 | 52.1% | 185 | 52.1% | -0.19 | 1.65 | 0.24 | 3.05 | — |
| — | 6.75 | 9.55 | 8.15 | +0.73 | 51.3% | 187.5 | 51.3% | -0.27 | 2.04 | 1.42 | 2.65 | — |
| — | 5.00 | 8.30 | 6.65 | +0.65 | 50.6% | 190 | 50.6% | -0.35 | 2.62 | 2.20 | 3.05 | — |
| — | 3.60 | 4.85 | 4.22 | +0.55 | 50.1% | 192.5 | 50.1% | -0.45 | 3.58 | 2.25 | 4.90 | — |
| — | 2.16 | 4.45 | 3.31 | +0.46 | 49.6% | 195 | 49.6% | -0.55 | 4.75 | 3.30 | 6.20 | — |
| — | 1.76 | 3.85 | 2.81 | +0.36 | 49.2% | 197.5 | 49.2% | -0.64 | 6.22 | 4.85 | 7.60 | — |
| — | 1.52 | 1.80 | 1.66 | +0.27 | 48.9% | 200 | 48.9% | -0.73 | 7.92 | 6.60 | 9.25 | — |
| — | 0.82 | 1.40 | 1.11 | +0.20 | 48.8% | 202.5 | 48.8% | -0.80 | 9.88 | 8.55 | 11.20 | — |
| — | 0.66 | 0.90 | 0.78 | +0.14 | 48.9% | 205 | 48.9% | -0.86 | 11.90 | 10.65 | 13.15 | — |
| — | 0.20 | 0.66 | 0.43 | +0.09 | 49.1% | 207.5 | — | — | 14.20 | 12.85 | 15.55 | — |
| — | 0.03 | 0.46 | 0.24 | +0.06 | 49.6% | 210 | — | — | 16.50 | 14.65 | 18.35 | — |
| — | — | 1.14 | — | +0.04 | 50.3% | 212.5 | 50.3% | -0.96 | 19.10 | 17.30 | 20.90 | — |
| — | 0.01 | 0.52 | 0.27 | +0.03 | 51.3% | 215 | 51.3% | -0.98 | 21.38 | 19.50 | 23.25 | — |
| — | — | 0.95 | — | +0.02 | 52.6% | 217.5 | 52.6% | -0.99 | 23.88 | 21.95 | 25.80 | — |
| — | — | 0.50 | — | +0.01 | 54.3% | 220 | 54.3% | -0.99 | 26.32 | 24.45 | 28.20 | — |
| — | — | 0.46 | — | +0.01 | 56.4% | 222.5 | 56.4% | -1.00 | 28.73 | 27.45 | 30.00 | — |
| — | — | 0.75 | — | +0.01 | 58.9% | 225 | 58.9% | -1.00 | 31.35 | 29.45 | 33.25 | — |
| — | — | 0.75 | — | +0.01 | 64.6% | 230 | 64.6% | -1.00 | 36.38 | 34.45 | 38.30 | — |
| — | — | 0.38 | — | +0.00 | 70.6% | 235 | 70.6% | -1.00 | 41.55 | 39.80 | 43.30 | — |
| — | — | 0.26 | — | +0.00 | 75.5% | 240 | 75.5% | -1.00 | 46.48 | 44.75 | 48.20 | — |
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.