Spot 193.40
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 06/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.90 | 51.70 | 48.80 | +0.69 | 76.5% | 175 | 76.5% | -0.32 | 27.00 | 26.00 | 28.00 | — |
| — | 45.70 | 51.20 | 48.45 | +0.68 | 76.5% | 176 | 76.5% | -0.32 | 27.35 | 26.30 | 28.40 | — |
| — | 44.50 | 50.20 | 47.35 | +0.68 | 76.4% | 178 | 76.4% | -0.33 | 28.40 | 27.30 | 29.50 | — |
| — | 44.00 | 49.20 | 46.60 | +0.67 | 76.3% | 180 | 76.3% | -0.34 | 28.80 | 27.10 | 30.50 | — |
| — | 42.80 | 48.30 | 45.55 | +0.66 | 76.2% | 182 | 76.2% | -0.34 | 30.55 | 28.60 | 32.50 | — |
| — | 42.00 | 47.30 | 44.65 | +0.65 | 76.2% | 184 | 76.2% | -0.35 | 31.00 | 29.50 | 32.50 | — |
| — | 41.60 | 46.80 | 44.20 | +0.65 | 76.1% | 185 | 76.1% | -0.36 | 31.40 | 29.70 | 33.10 | — |
| — | 38.50 | 46.40 | 42.45 | +0.64 | 76.1% | 186 | 76.1% | -0.36 | 32.95 | 31.70 | 34.20 | — |
| — | 40.00 | 45.50 | 42.75 | +0.64 | 76.0% | 188 | 76.0% | -0.37 | 33.70 | 32.00 | 35.40 | — |
| — | 38.80 | 44.60 | 41.70 | +0.63 | 76.0% | 190 | 76.0% | -0.38 | 34.85 | 33.50 | 36.20 | — |
| — | 36.90 | 43.70 | 40.30 | +0.62 | 75.9% | 192 | 75.9% | -0.39 | 35.80 | 33.80 | 37.80 | — |
| — | 38.00 | 42.80 | 40.40 | +0.61 | 75.9% | 194 | 75.9% | -0.39 | 36.50 | 34.50 | 38.50 | — |
| — | 37.40 | 42.40 | 39.90 | +0.61 | 75.8% | 195 | 75.8% | -0.40 | 37.95 | 36.40 | 39.50 | — |
| — | 35.20 | 42.00 | 38.60 | +0.60 | 75.8% | 196 | 75.8% | -0.40 | 38.00 | 36.00 | 40.00 | — |
| — | 36.00 | 41.20 | 38.60 | +0.60 | 75.8% | 198 | 75.8% | -0.41 | 39.60 | 38.00 | 41.20 | — |
| — | 34.50 | 40.40 | 37.45 | +0.59 | 75.7% | 200 | 75.7% | -0.42 | 40.75 | 38.90 | 42.60 | — |
| — | 34.70 | 39.60 | 37.15 | +0.58 | 75.7% | 202 | 75.7% | -0.43 | 41.80 | 40.00 | 43.60 | — |
| — | 31.90 | 38.80 | 35.35 | +0.57 | 75.7% | 204 | 75.7% | -0.43 | 42.50 | 40.00 | 45.00 | — |
| — | 33.20 | 38.50 | 35.85 | +0.57 | 75.6% | 205 | 75.6% | -0.44 | 44.15 | 40.60 | 47.70 | — |
| — | 30.60 | 36.70 | 33.65 | +0.57 | 75.6% | 206 | 75.6% | -0.44 | 43.55 | 40.90 | 46.20 | — |
| — | 30.70 | 37.40 | 34.05 | +0.56 | 75.6% | 208 | 75.6% | -0.45 | 45.15 | 42.90 | 47.40 | — |
| — | 30.00 | 36.60 | 33.30 | +0.55 | 75.6% | 210 | 75.6% | -0.46 | 46.70 | 44.70 | 48.70 | — |
| — | 30.80 | 35.90 | 33.35 | +0.54 | 75.6% | 212 | 75.6% | -0.46 | 47.65 | 45.20 | 50.10 | — |
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.