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 | |
| — | 34.65 | 38.40 | 36.52 | +0.98 | 56.8% | 157.5 | 56.8% | -0.02 | — | — | 1.35 | — |
| — | 32.15 | 35.95 | 34.05 | +0.98 | 56.1% | 160 | 56.1% | -0.02 | — | — | 0.56 | — |
| — | 30.10 | 33.55 | 31.82 | +0.97 | 55.3% | 162.5 | 55.3% | -0.03 | — | — | 0.63 | — |
| — | 27.35 | 31.15 | 29.25 | +0.96 | 54.5% | 165 | 54.5% | -0.04 | 0.35 | 0.06 | 0.64 | — |
| — | 24.95 | 28.85 | 26.90 | +0.95 | 53.8% | 167.5 | 53.8% | -0.05 | 1.19 | 0.08 | 2.29 | — |
| — | 22.65 | 26.45 | 24.55 | +0.93 | 53.1% | 170 | 53.1% | -0.07 | 1.23 | 0.07 | 2.39 | — |
| — | 20.40 | 23.90 | 22.15 | +0.91 | 52.4% | 172.5 | 52.4% | -0.09 | 1.20 | 0.08 | 2.31 | — |
| — | 18.10 | 21.60 | 19.85 | +0.88 | 51.7% | 175 | 51.7% | -0.12 | 0.82 | 0.04 | 1.60 | — |
| — | 16.05 | 19.45 | 17.75 | +0.85 | 51.1% | 177.5 | 51.1% | -0.15 | 1.00 | 0.23 | 1.77 | — |
| — | 14.00 | 16.95 | 15.47 | +0.81 | 50.5% | 180 | 50.5% | -0.19 | 2.25 | 0.85 | 3.65 | — |
| — | 12.50 | 15.40 | 13.95 | +0.77 | 49.9% | 182.5 | 49.9% | -0.23 | 2.52 | 1.03 | 4.00 | — |
| — | 10.70 | 13.80 | 12.25 | +0.72 | 49.4% | 185 | 49.4% | -0.28 | 3.15 | 1.71 | 4.60 | — |
| — | 8.90 | 11.85 | 10.38 | +0.67 | 48.9% | 187.5 | 48.9% | -0.33 | 3.93 | 2.46 | 5.40 | — |
| — | 8.25 | 10.80 | 9.53 | +0.61 | 48.5% | 190 | 48.5% | -0.39 | 5.30 | 4.30 | 6.30 | — |
| — | 5.85 | 8.90 | 7.38 | +0.55 | 48.1% | 192.5 | 48.1% | -0.45 | 5.90 | 4.40 | 7.40 | — |
| — | 5.00 | 7.50 | 6.25 | +0.49 | 47.7% | 195 | 47.7% | -0.52 | 7.12 | 5.60 | 8.65 | — |
| — | 4.60 | 6.40 | 5.50 | +0.42 | 47.4% | 197.5 | 47.4% | -0.58 | 8.22 | 6.45 | 10.00 | — |
| — | 2.72 | 5.45 | 4.08 | +0.36 | 47.2% | 200 | 47.2% | -0.64 | 10.03 | 8.60 | 11.45 | — |
| — | 1.70 | 4.55 | 3.12 | +0.31 | 47.0% | 202.5 | 47.0% | -0.69 | 11.70 | 10.30 | 13.10 | — |
| — | 1.03 | 3.85 | 2.44 | +0.26 | 46.9% | 205 | 46.9% | -0.75 | 13.47 | 12.05 | 14.90 | — |
| — | 0.77 | 2.23 | 1.50 | +0.21 | 46.8% | 207.5 | 46.8% | -0.79 | 15.40 | 13.45 | 17.35 | — |
| — | 1.02 | 1.91 | 1.47 | +0.17 | 46.7% | 210 | 46.7% | -0.84 | 17.35 | 15.80 | 18.90 | — |
| — | 0.24 | 2.44 | 1.34 | +0.14 | 46.7% | 212.5 | 46.7% | -0.87 | 19.62 | 17.70 | 21.55 | — |
| — | 0.45 | 0.95 | 0.70 | +0.11 | 46.8% | 215 | 46.8% | -0.90 | 21.88 | 20.00 | 23.75 | — |
| — | 0.15 | 2.35 | 1.25 | +0.08 | 46.9% | 217.5 | 46.9% | -0.92 | 24.48 | 22.85 | 26.10 | — |
| — | 0.21 | 0.99 | 0.60 | +0.06 | 47.0% | 220 | 47.0% | -0.94 | 26.62 | 24.70 | 28.55 | — |
| — | — | 0.75 | — | +0.04 | 47.4% | 225 | 47.4% | -0.97 | 31.52 | 29.65 | 33.40 | — |
| — | 0.04 | 0.70 | 0.37 | +0.02 | 47.9% | 230 | 47.9% | -0.99 | 36.38 | 34.50 | 38.25 | — |
| — | — | 0.75 | — | +0.01 | 48.6% | 235 | 48.6% | -1.00 | 41.30 | 39.45 | 43.15 | — |
| — | — | 0.30 | — | +0.01 | 49.4% | 240 | 49.4% | -1.00 | 46.35 | 44.45 | 48.25 | — |
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.