Spot 193.57
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.80 | 40.90 | 39.35 | +1.00 | 82.7% | 155 | 82.7% | -0.00 | — | — | 0.35 | — |
| — | 35.00 | 38.30 | 36.65 | +1.00 | 81.9% | 157.5 | 81.9% | -0.00 | — | — | 0.05 | — |
| — | 33.10 | 35.10 | 34.10 | +1.00 | 80.9% | 160 | 80.9% | -0.00 | — | — | 0.35 | — |
| — | 30.60 | 33.30 | 31.95 | +0.99 | 79.7% | 162.5 | 79.7% | -0.01 | — | — | 0.35 | — |
| — | 28.10 | 30.90 | 29.50 | +0.99 | 78.0% | 165 | 78.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 24.90 | 28.40 | 26.65 | +0.98 | 75.7% | 167.5 | 75.7% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 22.90 | 25.20 | 24.05 | +0.98 | 72.9% | 170 | 72.9% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 20.50 | 23.40 | 21.95 | +0.97 | 69.6% | 172.5 | 69.6% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 18.10 | 21.00 | 19.55 | +0.96 | 66.1% | 175 | 66.1% | -0.04 | 0.17 | 0.10 | 0.25 | — |
| — | 15.40 | 18.30 | 16.85 | +0.94 | 62.6% | 177.5 | 62.6% | -0.06 | — | — | 0.40 | — |
| — | 13.30 | 15.20 | 14.25 | +0.92 | 59.2% | 180 | 59.2% | -0.08 | 0.28 | 0.15 | 0.40 | — |
| — | 11.00 | 13.80 | 12.40 | +0.88 | 56.2% | 182.5 | 56.2% | -0.12 | 0.57 | 0.30 | 0.85 | — |
| — | 8.60 | 10.80 | 9.70 | +0.83 | 53.6% | 185 | 53.6% | -0.17 | 0.78 | 0.50 | 1.05 | — |
| — | 6.00 | 9.50 | 7.75 | +0.76 | 51.6% | 187.5 | 51.6% | -0.24 | 1.30 | 1.10 | 1.50 | — |
| — | 5.20 | 6.20 | 5.70 | +0.66 | 50.3% | 190 | 50.3% | -0.33 | 1.85 | 1.60 | 2.10 | — |
| — | 3.60 | 4.60 | 4.10 | +0.55 | 49.6% | 192.5 | 49.6% | -0.45 | 2.85 | 2.50 | 3.20 | — |
| — | 2.50 | 3.40 | 2.95 | +0.44 | 49.4% | 195 | 49.4% | -0.56 | 4.45 | 3.70 | 5.20 | — |
| — | 1.60 | 2.35 | 1.98 | +0.33 | 49.7% | 197.5 | 49.7% | -0.67 | 4.95 | 3.70 | 6.20 | — |
| — | 0.90 | 1.30 | 1.10 | +0.24 | 50.4% | 200 | 50.4% | -0.76 | 8.00 | 7.30 | 8.70 | — |
| — | 0.05 | 1.15 | 0.60 | +0.17 | 51.2% | 202.5 | 51.2% | -0.83 | 9.10 | 8.00 | 10.20 | — |
| — | 0.10 | 1.05 | 0.57 | +0.12 | 52.1% | 205 | 52.1% | -0.89 | 11.35 | 9.70 | 13.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.08 | 52.8% | 207.5 | 52.8% | -0.93 | 13.60 | 12.40 | 14.80 | — |
| — | — | 0.35 | — | +0.05 | 53.5% | 210 | 53.5% | -0.96 | 16.30 | 14.90 | 17.70 | — |
| — | — | 0.25 | — | +0.02 | 54.3% | 215 | 54.3% | -0.99 | 21.00 | 19.30 | 22.70 | — |
| — | — | 0.40 | — | +0.00 | 54.4% | 220 | 54.4% | -1.00 | 25.95 | 24.80 | 27.10 | 5 |
| — | — | 0.20 | — | +0.00 | 54.1% | 225 | 54.1% | -1.00 | 30.95 | 29.30 | 32.60 | — |
| — | — | 0.05 | — | +0.00 | 53.8% | 230 | 53.8% | -1.00 | 36.20 | 34.80 | 37.60 | — |
| — | — | 0.35 | — | +0.00 | 53.6% | 235 | 53.6% | -1.00 | 40.70 | 39.30 | 42.10 | — |
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.