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 | |
| — | 37.55 | 41.15 | 39.35 | +0.99 | 56.3% | 155 | 56.3% | -0.01 | — | — | 1.35 | — |
| — | 32.55 | 36.20 | 34.38 | +0.98 | 54.3% | 160 | 54.3% | -0.02 | — | — | 0.24 | — |
| — | 30.15 | 33.75 | 31.95 | +0.98 | 53.3% | 162.5 | 53.3% | -0.02 | — | — | 0.95 | — |
| — | 27.60 | 31.30 | 29.45 | +0.97 | 52.3% | 165 | 52.3% | -0.03 | — | — | 0.71 | — |
| — | 25.15 | 28.90 | 27.02 | +0.96 | 51.4% | 167.5 | 51.4% | -0.04 | — | — | 1.15 | — |
| — | 22.75 | 26.50 | 24.62 | +0.94 | 50.5% | 170 | 50.5% | -0.06 | — | — | 1.25 | — |
| — | 20.40 | 24.15 | 22.27 | +0.92 | 49.6% | 172.5 | 49.6% | -0.08 | — | — | 1.66 | — |
| — | 18.70 | 21.20 | 19.95 | +0.90 | 48.8% | 175 | 48.8% | -0.10 | 1.30 | 0.60 | 2.01 | — |
| — | 15.85 | 19.50 | 17.68 | +0.87 | 48.0% | 177.5 | 48.0% | -0.13 | 0.89 | 0.30 | 1.48 | — |
| — | 14.10 | 16.85 | 15.47 | +0.83 | 47.3% | 180 | 47.3% | -0.17 | 1.21 | 0.76 | 1.65 | — |
| — | 12.20 | 15.10 | 13.65 | +0.79 | 46.6% | 182.5 | 46.6% | -0.21 | 1.71 | 1.42 | 2.00 | — |
| — | 10.10 | 12.85 | 11.47 | +0.74 | 45.9% | 185 | 45.9% | -0.26 | 2.87 | 2.29 | 3.45 | — |
| — | 8.35 | 11.10 | 9.72 | +0.68 | 45.3% | 187.5 | 45.3% | -0.32 | 3.88 | 2.82 | 4.95 | — |
| — | 7.35 | 9.50 | 8.43 | +0.62 | 44.7% | 190 | 44.7% | -0.38 | 4.20 | 2.99 | 5.40 | — |
| — | 6.40 | 7.90 | 7.15 | +0.56 | 44.2% | 192.5 | 44.2% | -0.45 | 4.75 | 4.05 | 5.45 | — |
| — | 4.80 | 6.95 | 5.88 | +0.49 | 43.8% | 195 | 43.8% | -0.51 | 6.03 | 5.30 | 6.75 | — |
| — | 3.90 | 5.45 | 4.67 | — | — | 197.5 | 43.4% | -0.58 | 7.70 | 6.75 | 8.65 | — |
| — | 2.19 | 3.85 | 3.02 | +0.36 | 43.1% | 200 | 43.1% | -0.65 | 9.15 | 7.90 | 10.40 | — |
| — | 2.34 | 4.15 | 3.25 | +0.29 | 42.8% | 202.5 | 42.8% | -0.71 | 10.88 | 9.55 | 12.20 | — |
| — | 1.55 | 2.77 | 2.16 | +0.24 | 42.6% | 205 | 42.6% | -0.76 | 12.47 | 11.35 | 13.60 | — |
| — | 1.30 | 2.24 | 1.77 | +0.19 | 42.4% | 207.5 | 42.4% | -0.81 | 14.43 | 13.20 | 15.65 | — |
| — | 0.95 | 1.40 | 1.18 | +0.15 | 42.3% | 210 | 42.3% | -0.86 | 16.77 | 15.30 | 18.25 | — |
| — | 0.28 | 1.43 | 0.85 | +0.11 | 42.3% | 212.5 | 42.3% | -0.89 | 18.98 | 18.05 | 19.90 | — |
| — | — | 1.14 | — | +0.09 | 42.2% | 215 | 42.2% | -0.92 | 20.80 | 19.60 | 22.00 | — |
| — | — | 1.70 | — | +0.06 | 42.3% | 217.5 | 42.3% | -0.94 | 23.90 | 22.05 | 25.75 | — |
| — | 0.14 | 1.02 | 0.58 | +0.05 | 42.4% | 220 | 42.4% | -0.96 | 26.25 | 24.35 | 28.15 | — |
| — | — | 0.60 | — | +0.03 | 42.5% | 222.5 | 42.5% | -0.98 | 28.75 | 26.95 | 30.55 | — |
| — | 0.04 | 0.40 | 0.22 | +0.02 | 42.7% | 225 | 42.7% | -0.99 | 31.10 | 29.25 | 32.95 | — |
| — | — | 1.00 | — | +0.02 | 42.9% | 227.5 | 42.9% | -0.99 | 33.67 | 31.90 | 35.45 | — |
| — | — | 1.35 | — | +0.01 | 43.2% | 230 | 43.2% | -1.00 | 36.12 | 34.35 | 37.90 | — |
| — | — | 1.35 | — | +0.01 | 43.5% | 232.5 | 43.5% | -1.00 | 38.62 | 36.85 | 40.40 | — |
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.