Spot 193.77
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.35 | 40.10 | 38.73 | +0.99 | 70.2% | 155 | 70.2% | -0.01 | — | — | 0.65 | — |
| — | 34.85 | 37.40 | 36.12 | +0.99 | 67.8% | 157.5 | 67.8% | -0.01 | 0.17 | 0.01 | 0.34 | — |
| — | 32.35 | 35.05 | 33.70 | +0.99 | 65.2% | 160 | 65.2% | -0.01 | 0.15 | 0.02 | 0.28 | — |
| — | 29.90 | 32.65 | 31.27 | +0.98 | 62.5% | 162.5 | 62.5% | -0.02 | — | — | 0.55 | — |
| — | 27.90 | 29.95 | 28.93 | +0.97 | 59.9% | 165 | 59.9% | -0.03 | — | — | 0.20 | — |
| — | 24.95 | 27.30 | 26.12 | +0.95 | 57.5% | 167.5 | 57.5% | -0.05 | — | — | 0.27 | — |
| — | 22.50 | 25.25 | 23.88 | +0.93 | 55.4% | 170 | 55.4% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 20.10 | 23.50 | 21.80 | +0.89 | 53.6% | 172.5 | 53.6% | -0.11 | 0.35 | 0.14 | 0.56 | — |
| — | 17.65 | 20.40 | 19.02 | +0.85 | 52.1% | 175 | 52.1% | -0.15 | 0.47 | 0.39 | 0.54 | — |
| — | 15.45 | 18.15 | 16.80 | +0.80 | 51.0% | 177.5 | 51.0% | -0.20 | 0.58 | 0.39 | 0.77 | — |
| — | 13.65 | 15.45 | 14.55 | +0.73 | 50.0% | 180 | 50.0% | -0.27 | 0.86 | 0.73 | 1.00 | — |
| — | 11.70 | 13.65 | 12.68 | +0.66 | 49.3% | 182.5 | 49.3% | -0.34 | 1.25 | 0.93 | 1.58 | — |
| — | 10.35 | 11.45 | 10.90 | +0.58 | 48.8% | 185 | 48.8% | -0.42 | 1.75 | 1.57 | 1.94 | — |
| — | 8.35 | 9.30 | 8.82 | +0.50 | 48.4% | 187.5 | 48.4% | -0.50 | 2.41 | 2.19 | 2.63 | — |
| — | 6.95 | 7.50 | 7.22 | +0.42 | 48.1% | 190 | 48.1% | -0.58 | 3.30 | 3.10 | 3.50 | — |
| — | 5.40 | 6.05 | 5.72 | +0.34 | 48.0% | 192.5 | 48.0% | -0.66 | 4.20 | 3.85 | 4.55 | — |
| — | 4.25 | 4.80 | 4.53 | +0.27 | 47.9% | 195 | 47.9% | -0.73 | 5.45 | 5.10 | 5.80 | — |
| — | 3.25 | 3.75 | 3.50 | +0.21 | 47.9% | 197.5 | 47.9% | -0.79 | 6.88 | 6.50 | 7.25 | — |
| — | 2.60 | 2.88 | 2.74 | +0.16 | 48.0% | 200 | 48.0% | -0.84 | 8.80 | 7.75 | 9.85 | — |
| — | 1.75 | 2.15 | 1.95 | +0.12 | 48.1% | 202.5 | 48.1% | -0.88 | 10.65 | 9.65 | 11.65 | — |
| — | 1.27 | 1.61 | 1.44 | +0.09 | 48.2% | 205 | 48.2% | -0.92 | 12.62 | 12.10 | 13.15 | — |
| — | 0.90 | 1.37 | 1.14 | +0.06 | 48.4% | 207.5 | 48.4% | -0.94 | 14.65 | 13.65 | 15.65 | — |
| — | 0.63 | 0.80 | 0.71 | +0.05 | 48.6% | 210 | 48.6% | -0.96 | 17.43 | 16.25 | 18.60 | — |
| — | 0.32 | 0.72 | 0.52 | +0.03 | 48.7% | 212.5 | 48.7% | -0.97 | 19.20 | 18.25 | 20.15 | — |
| — | 0.27 | 0.63 | 0.45 | +0.02 | 48.8% | 215 | 48.8% | -0.98 | 21.77 | 20.40 | 23.15 | — |
| — | 0.13 | 0.21 | 0.17 | +0.01 | 48.9% | 220 | 48.9% | -1.00 | 26.57 | 25.20 | 27.95 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 48.9% | 225 | 48.9% | -1.00 | 31.57 | 30.25 | 32.90 | — |
| — | — | 2.19 | — | +0.00 | 48.6% | 230 | 48.6% | -1.00 | 36.45 | 35.00 | 37.90 | — |
| — | — | 2.17 | — | +0.00 | 48.4% | 235 | 48.4% | -1.00 | 41.35 | 39.90 | 42.80 | — |
| — | — | 2.15 | — | +0.00 | 48.3% | 240 | 48.3% | -1.00 | 46.45 | 44.90 | 48.00 | — |
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.