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 | |
| — | 37.45 | 40.05 | 38.75 | +0.98 | 45.6% | 155 | 45.6% | -0.02 | — | — | 2.18 | — |
| — | 32.50 | 35.20 | 33.85 | +0.97 | 43.7% | 160 | 43.7% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 30.00 | 32.95 | 31.48 | +0.96 | 42.9% | 162.5 | 42.9% | -0.04 | — | — | 0.75 | — |
| — | 27.60 | 30.95 | 29.27 | +0.94 | 42.3% | 165 | 42.3% | -0.06 | — | — | 0.20 | — |
| — | 25.15 | 27.85 | 26.50 | +0.92 | 41.7% | 167.5 | 41.7% | -0.08 | 0.37 | 0.07 | 0.67 | — |
| — | 22.75 | 25.60 | 24.18 | +0.89 | 41.2% | 170 | 41.2% | -0.11 | 0.39 | 0.02 | 0.75 | — |
| — | 20.40 | 23.30 | 21.85 | +0.86 | 40.7% | 172.5 | 40.7% | -0.14 | 0.47 | 0.32 | 0.62 | — |
| — | 18.10 | 20.90 | 19.50 | +0.82 | 40.4% | 175 | 40.4% | -0.18 | 0.61 | 0.39 | 0.84 | — |
| — | 15.80 | 18.35 | 17.07 | +0.77 | 40.1% | 177.5 | 40.1% | -0.23 | 1.03 | 0.81 | 1.26 | — |
| — | 14.85 | 16.35 | 15.60 | +0.71 | 39.9% | 180 | 39.9% | -0.29 | 1.44 | 0.97 | 1.90 | — |
| — | 12.40 | 13.60 | 13.00 | +0.65 | 39.7% | 182.5 | 39.7% | -0.35 | 2.17 | 1.51 | 2.84 | — |
| — | 11.00 | 12.00 | 11.50 | +0.58 | 39.6% | 185 | 39.6% | -0.42 | 2.73 | 2.00 | 3.45 | — |
| — | 9.15 | 10.55 | 9.85 | +0.51 | 39.5% | 187.5 | 39.5% | -0.49 | 3.23 | 2.80 | 3.65 | — |
| — | 7.90 | 8.50 | 8.20 | +0.44 | 39.4% | 190 | 39.4% | -0.57 | 4.30 | 4.00 | 4.60 | — |
| — | 6.40 | 7.30 | 6.85 | +0.37 | 39.4% | 192.5 | 39.4% | -0.64 | 5.28 | 4.85 | 5.70 | — |
| — | 5.25 | 5.80 | 5.53 | +0.30 | 39.4% | 195 | 39.4% | -0.70 | 6.35 | 5.75 | 6.95 | — |
| — | 4.20 | 4.65 | 4.42 | +0.24 | 39.4% | 197.5 | 39.4% | -0.76 | 7.78 | 6.90 | 8.65 | — |
| — | 3.40 | 3.75 | 3.58 | — | — | 200 | 39.4% | -0.81 | 9.57 | 9.00 | 10.15 | — |
| — | 2.55 | 3.50 | 3.02 | +0.15 | 39.4% | 202.5 | 39.4% | -0.86 | 11.35 | 10.60 | 12.10 | — |
| — | 1.93 | 2.40 | 2.17 | +0.11 | 39.4% | 205 | 39.4% | -0.90 | 13.35 | 12.55 | 14.15 | — |
| — | 1.39 | 2.01 | 1.70 | +0.08 | 39.3% | 207.5 | 39.3% | -0.93 | 15.38 | 14.55 | 16.20 | — |
| — | 1.20 | 1.38 | 1.29 | +0.06 | 39.2% | 210 | 39.2% | -0.95 | 17.55 | 16.15 | 18.95 | — |
| — | 0.53 | 0.91 | 0.72 | +0.03 | 38.9% | 215 | 38.9% | -0.99 | 22.12 | 20.85 | 23.40 | — |
| — | 0.10 | 0.50 | 0.30 | +0.01 | 38.5% | 220 | 38.5% | -1.00 | 26.90 | 25.70 | 28.10 | — |
| — | — | 0.66 | — | +0.01 | 38.0% | 225 | 38.0% | -1.00 | 31.73 | 30.50 | 32.95 | — |
| — | — | 0.90 | — | +0.00 | 37.4% | 230 | 37.4% | -1.00 | 36.48 | 34.85 | 38.10 | — |
| — | — | 2.17 | — | +0.00 | 36.9% | 235 | 36.9% | -1.00 | 41.38 | 39.65 | 43.10 | — |
| — | — | 2.15 | — | +0.00 | 36.5% | 240 | 36.5% | -1.00 | 46.30 | 44.45 | 48.15 | — |
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.