Spot 193.76
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.00 | 40.85 | 39.42 | +1.00 | 59.5% | 155 | 59.5% | -0.00 | — | — | 0.95 | — |
| — | 32.30 | 35.95 | 34.12 | +1.00 | 57.1% | 160 | 57.1% | -0.00 | — | — | 0.77 | — |
| — | 27.40 | 30.95 | 29.18 | +1.00 | 55.0% | 165 | 55.0% | -0.00 | — | — | 0.05 | — |
| — | 24.85 | 28.40 | 26.62 | +1.00 | 54.0% | 167.5 | 54.0% | -0.00 | — | — | 0.32 | — |
| — | 22.35 | 25.45 | 23.90 | +0.99 | 53.1% | 170 | 53.1% | -0.01 | — | — | 0.09 | — |
| — | 19.90 | 23.45 | 21.68 | +0.98 | 52.3% | 172.5 | 52.3% | -0.02 | — | — | 0.18 | — |
| — | 17.45 | 21.00 | 19.23 | +0.97 | 51.6% | 175 | 51.6% | -0.03 | 0.10 | 0.06 | 0.15 | — |
| — | 15.25 | 18.00 | 16.62 | +0.95 | 51.0% | 177.5 | 51.0% | -0.05 | 0.21 | 0.01 | 0.42 | — |
| — | 12.95 | 15.70 | 14.32 | +0.92 | 50.4% | 180 | 50.4% | -0.08 | 0.38 | 0.21 | 0.55 | — |
| — | 11.05 | 14.10 | 12.57 | +0.88 | 49.9% | 182.5 | 49.9% | -0.12 | 0.66 | 0.26 | 1.06 | — |
| — | 8.35 | 11.95 | 10.15 | +0.82 | 49.6% | 185 | 49.6% | -0.18 | 1.10 | 0.73 | 1.47 | — |
| — | 6.80 | 9.40 | 8.10 | +0.75 | 49.2% | 187.5 | 49.2% | -0.25 | 1.17 | 0.45 | 1.88 | — |
| — | 5.80 | 7.60 | 6.70 | +0.66 | 49.0% | 190 | 49.0% | -0.34 | 1.62 | 0.77 | 2.48 | — |
| — | 3.65 | 5.35 | 4.50 | +0.56 | 48.9% | 192.5 | 48.9% | -0.44 | 3.28 | 1.61 | 4.95 | — |
| — | 3.05 | 4.00 | 3.52 | +0.46 | 48.8% | 195 | 48.8% | -0.54 | 4.95 | 3.75 | 6.15 | — |
| — | 2.09 | 2.83 | 2.46 | +0.37 | 48.8% | 197.5 | 48.8% | -0.63 | 5.78 | 4.75 | 6.80 | — |
| — | 1.58 | 1.76 | 1.67 | +0.28 | 48.9% | 200 | 48.9% | -0.72 | 7.78 | 6.50 | 9.05 | — |
| — | 0.92 | 1.29 | 1.10 | +0.20 | 49.0% | 202.5 | 49.0% | -0.80 | 9.18 | 8.35 | 10.00 | — |
| — | 0.62 | 0.80 | 0.71 | +0.14 | 49.2% | 205 | 49.2% | -0.86 | 11.45 | 9.75 | 13.15 | — |
| — | 0.38 | 0.68 | 0.53 | +0.10 | 49.4% | 207.5 | 49.4% | -0.90 | 14.03 | 12.65 | 15.40 | — |
| — | 0.10 | 0.52 | 0.31 | +0.06 | 49.7% | 210 | 49.7% | -0.94 | 16.48 | 14.95 | 18.00 | — |
| — | 0.05 | 0.29 | 0.17 | +0.04 | 50.1% | 212.5 | 50.1% | -0.96 | 18.60 | 16.80 | 20.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 50.5% | 215 | 50.5% | -0.98 | 21.15 | 19.45 | 22.85 | — |
| — | 0.04 | 0.95 | 0.49 | +0.02 | 50.9% | 217.5 | 50.9% | -0.99 | 23.52 | 21.75 | 25.30 | — |
| — | — | 0.28 | — | +0.01 | 51.4% | 220 | 51.4% | -1.00 | 26.00 | 24.15 | 27.85 | — |
| — | — | 0.30 | — | +0.01 | 51.9% | 222.5 | 51.9% | -1.00 | 28.52 | 26.65 | 30.40 | — |
| — | — | 0.65 | — | +0.00 | 52.4% | 225 | 52.4% | -1.00 | 31.02 | 29.20 | 32.85 | — |
| — | — | 0.95 | — | +0.00 | 52.9% | 227.5 | 52.9% | -1.00 | 33.65 | 31.95 | 35.35 | — |
| 50 | — | 0.01 | — | +0.00 | 53.5% | 230 | 53.5% | -1.00 | 36.35 | 34.90 | 37.80 | 0 |
| 0 | — | 1.35 | — | +0.00 | 54.1% | 232.5 | 54.1% | -1.00 | 38.52 | 36.75 | 40.30 | 0 |
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.