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 | |
| — | 55.30 | 59.15 | 57.23 | +0.86 | 53.2% | 145 | 53.2% | -0.14 | 5.78 | 4.10 | 7.45 | — |
| — | 51.50 | 55.45 | 53.48 | +0.84 | 52.8% | 150 | 52.8% | -0.17 | 6.80 | 5.00 | 8.60 | — |
| — | 48.45 | 51.75 | 50.10 | +0.81 | 52.4% | 155 | 52.4% | -0.19 | 7.97 | 6.50 | 9.45 | — |
| — | 44.40 | 48.30 | 46.35 | +0.79 | 52.1% | 160 | — | — | 9.43 | 7.70 | 11.15 | — |
| — | 41.60 | 44.70 | 43.15 | — | — | 165 | — | — | 10.97 | 9.35 | 12.60 | — |
| — | 38.40 | 41.30 | 39.85 | — | — | 170 | 51.4% | -0.27 | 12.70 | 11.10 | 14.30 | — |
| — | 35.30 | 38.15 | 36.73 | +0.70 | 51.0% | 175 | 51.0% | -0.30 | 14.93 | 13.85 | 16.00 | — |
| — | 32.25 | 35.00 | 33.62 | +0.67 | 50.7% | 180 | 50.7% | -0.33 | 16.55 | 14.95 | 18.15 | — |
| — | 29.60 | 32.45 | 31.02 | +0.64 | 50.4% | 185 | 50.4% | -0.37 | 18.55 | 16.65 | 20.45 | — |
| — | 26.75 | 29.55 | 28.15 | +0.61 | 50.1% | 190 | 50.1% | -0.40 | 21.23 | 19.45 | 23.00 | — |
| — | 24.10 | 27.50 | 25.80 | +0.58 | 49.8% | 195 | 49.8% | -0.43 | 24.23 | 22.85 | 25.60 | — |
| — | 22.45 | 24.65 | 23.55 | +0.54 | 49.5% | 200 | 49.5% | -0.46 | 26.23 | 24.25 | 28.20 | — |
| — | 18.20 | 20.45 | 19.32 | +0.48 | 49.0% | 210 | 49.0% | -0.53 | 32.08 | 30.50 | 33.65 | — |
| — | 14.45 | 16.75 | 15.60 | +0.42 | 48.6% | 220 | 48.6% | -0.59 | 38.52 | 37.05 | 40.00 | — |
| — | 11.25 | 15.05 | 13.15 | +0.37 | 48.2% | 230 | 48.2% | -0.65 | 45.62 | 43.85 | 47.40 | — |
| — | 9.35 | 12.10 | 10.72 | +0.31 | 47.9% | 240 | 47.9% | -0.71 | 53.08 | 51.45 | 54.70 | — |
| — | 7.05 | 10.25 | 8.65 | +0.27 | 47.6% | 250 | 47.6% | -0.76 | 61.25 | 59.70 | 62.80 | — |
| — | 5.35 | 8.60 | 6.97 | +0.22 | 47.4% | 260 | 47.4% | -0.81 | 69.78 | 68.25 | 71.30 | — |
| — | 4.05 | 7.20 | 5.62 | +0.19 | 47.3% | 270 | 47.3% | -0.85 | 78.85 | 76.95 | 80.75 | — |
| — | 2.91 | 6.05 | 4.48 | +0.16 | 47.2% | 280 | 47.2% | -0.89 | 87.90 | 86.20 | 89.60 | — |
| — | 3.00 | 4.10 | 3.55 | +0.13 | 47.1% | 290 | 47.1% | -0.92 | 97.20 | 95.65 | 98.75 | — |
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.