Spot 193.46
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 41.65 | 45.00 | 43.33 | +1.00 | 60.7% | 150 | 60.7% | -0.00 | — | — | 1.55 | — |
| — | 36.65 | 40.35 | 38.50 | +1.00 | 57.9% | 155 | 57.9% | -0.00 | — | — | 0.15 | — |
| — | 31.65 | 35.30 | 33.48 | +0.99 | 55.3% | 160 | 55.3% | -0.01 | 0.78 | 0.01 | 1.55 | — |
| — | 29.15 | 32.65 | 30.90 | +0.99 | 54.0% | 162.5 | 54.0% | -0.01 | — | — | 1.75 | — |
| — | 26.70 | 30.35 | 28.52 | +0.99 | 52.9% | 165 | 52.9% | -0.01 | 0.47 | 0.05 | 0.90 | — |
| — | 24.20 | 28.10 | 26.15 | +0.98 | 46.4% | 167.5 | 51.8% | -0.02 | — | — | 0.41 | — |
| — | 21.75 | 25.25 | 23.50 | — | — | 170 | — | — | — | — | 0.47 | — |
| — | 19.30 | 22.85 | 21.07 | — | — | 172.5 | — | — | — | — | 0.29 | — |
| — | 16.90 | 20.45 | 18.68 | — | — | 175 | — | — | 0.39 | 0.18 | 0.59 | — |
| — | 14.55 | 18.10 | 16.32 | — | — | 177.5 | — | — | 0.48 | 0.31 | 0.65 | — |
| — | 13.10 | 15.25 | 14.18 | +0.87 | 47.3% | 180 | 47.3% | -0.13 | 0.58 | 0.01 | 1.16 | — |
| — | 11.00 | 13.10 | 12.05 | +0.83 | 46.6% | 182.5 | 46.6% | -0.17 | 1.18 | 0.89 | 1.47 | — |
| — | 8.45 | 11.15 | 9.80 | +0.77 | 46.0% | 185 | 46.0% | -0.23 | 1.64 | 1.28 | 2.00 | — |
| — | 6.75 | 9.30 | 8.03 | +0.71 | 45.4% | 187.5 | 45.4% | -0.30 | 2.30 | 1.89 | 2.71 | — |
| — | 5.00 | 7.20 | 6.10 | +0.63 | 45.0% | 190 | 45.0% | -0.37 | 3.09 | 2.73 | 3.45 | — |
| — | 4.25 | 6.40 | 5.33 | +0.55 | 44.6% | 192.5 | 44.6% | -0.45 | 4.33 | 3.40 | 5.25 | — |
| — | 3.80 | 4.35 | 4.08 | +0.47 | 44.2% | 195 | 44.2% | -0.54 | 5.80 | 4.55 | 7.05 | — |
| — | 2.48 | 3.30 | 2.89 | +0.38 | 43.9% | 197.5 | 43.9% | -0.62 | 7.45 | 6.50 | 8.40 | — |
| — | 2.09 | 2.45 | 2.27 | +0.30 | 43.7% | 200 | 43.7% | -0.70 | 8.85 | 7.80 | 9.90 | — |
| — | 1.15 | 1.98 | 1.56 | — | — | 202.5 | — | — | 10.78 | 9.45 | 12.10 | — |
| — | 1.00 | 1.60 | 1.30 | — | — | 205 | — | — | 12.82 | 11.50 | 14.15 | — |
| — | 0.60 | 0.94 | 0.77 | — | — | 207.5 | — | — | 14.97 | 13.65 | 16.30 | — |
| — | 0.23 | 0.55 | 0.39 | +0.09 | 43.4% | 210 | 43.4% | -0.91 | 17.60 | 16.25 | 18.95 | — |
| — | 0.13 | 0.61 | 0.37 | +0.06 | 43.4% | 212.5 | 43.4% | -0.94 | 19.80 | 18.35 | 21.25 | — |
| 127 | — | 0.75 | — | +0.04 | 43.5% | 215 | 43.5% | -0.96 | 22.23 | 20.80 | 23.65 | — |
| — | — | 0.50 | — | +0.03 | 43.7% | 217.5 | 43.7% | -0.98 | 24.70 | 23.35 | 26.05 | — |
| — | — | 1.35 | — | +0.02 | 43.9% | 220 | 43.9% | -0.99 | 26.80 | 25.10 | 28.50 | — |
| — | — | 1.35 | — | +0.01 | 44.1% | 222.5 | 44.1% | -1.00 | 29.32 | 27.65 | 31.00 | — |
| — | — | 0.61 | — | +0.01 | 44.4% | 225 | 44.4% | -1.00 | 31.60 | 29.65 | 33.55 | — |
| — | — | 0.95 | — | +0.00 | 44.7% | 227.5 | 44.7% | -1.00 | 34.67 | 33.35 | 36.00 | — |
| — | — | 1.15 | — | +0.00 | 45.1% | 230 | 45.1% | -1.00 | 36.80 | 35.10 | 38.50 | — |
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.