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 | |
| — | 41.80 | 45.20 | 43.50 | +1.00 | 50.9% | 150 | 50.9% | -0.00 | — | — | 0.64 | — |
| — | 36.85 | 40.30 | 38.58 | +0.99 | 49.3% | 155 | 49.3% | -0.01 | — | — | 1.35 | — |
| — | 31.95 | 35.45 | 33.70 | +0.98 | 48.0% | 160 | 48.0% | -0.02 | — | — | 1.24 | — |
| — | 29.50 | 33.00 | 31.25 | +0.97 | 47.5% | 162.5 | 47.5% | -0.03 | — | — | 1.07 | — |
| — | 27.10 | 30.55 | 28.82 | +0.96 | 47.0% | 165 | 47.0% | -0.04 | 1.21 | 0.01 | 2.40 | — |
| — | 24.75 | 28.25 | 26.50 | +0.95 | 46.5% | 167.5 | 46.5% | -0.05 | 1.27 | 0.01 | 2.53 | — |
| — | 22.40 | 25.95 | 24.18 | +0.93 | 46.1% | 170 | 46.1% | -0.07 | 1.06 | 0.13 | 1.99 | — |
| — | 20.15 | 23.70 | 21.93 | +0.91 | 45.7% | 172.5 | 45.7% | -0.09 | 0.92 | 0.43 | 1.40 | — |
| — | 18.50 | 21.50 | 20.00 | +0.88 | 45.3% | 175 | 45.3% | -0.12 | 0.78 | 0.05 | 1.50 | — |
| — | 15.80 | 19.40 | 17.60 | +0.85 | 45.0% | 177.5 | 45.0% | -0.15 | 1.78 | 0.74 | 2.82 | — |
| — | 13.75 | 17.30 | 15.53 | +0.81 | 44.7% | 180 | 44.7% | -0.19 | 2.16 | 0.82 | 3.50 | — |
| — | 11.80 | 15.40 | 13.60 | +0.77 | 44.4% | 182.5 | 44.4% | -0.23 | 2.25 | 1.59 | 2.91 | — |
| — | 9.95 | 13.15 | 11.55 | +0.72 | 44.2% | 185 | 44.2% | -0.28 | 3.27 | 2.65 | 3.90 | — |
| — | 9.20 | 11.40 | 10.30 | +0.67 | 43.9% | 187.5 | 43.9% | -0.34 | 4.10 | 3.05 | 5.15 | — |
| — | 7.05 | 9.80 | 8.43 | +0.61 | 43.7% | 190 | 43.7% | -0.39 | 5.05 | 3.65 | 6.45 | — |
| — | 5.85 | 8.05 | 6.95 | +0.55 | 43.6% | 192.5 | 43.6% | -0.45 | 6.00 | 4.80 | 7.20 | — |
| — | 5.35 | 6.35 | 5.85 | +0.49 | 43.4% | 195 | 43.4% | -0.51 | 7.58 | 6.25 | 8.90 | — |
| — | 4.10 | 6.60 | 5.35 | +0.43 | 43.2% | 197.5 | 43.2% | -0.57 | 8.82 | 7.65 | 10.00 | — |
| — | 2.93 | 4.15 | 3.54 | +0.37 | 43.1% | 200 | 43.1% | -0.63 | 10.70 | 9.80 | 11.60 | — |
| — | 2.33 | 4.60 | 3.46 | +0.32 | 43.0% | 202.5 | 43.0% | -0.69 | 12.62 | 11.20 | 14.05 | — |
| — | 1.24 | 3.85 | 2.54 | +0.27 | 42.9% | 205 | 42.9% | -0.74 | 14.22 | 12.85 | 15.60 | — |
| — | 1.44 | 3.25 | 2.35 | +0.22 | 42.8% | 207.5 | 42.8% | -0.79 | 16.35 | 14.90 | 17.80 | — |
| — | 1.27 | 1.86 | 1.56 | +0.18 | 42.7% | 210 | 42.7% | -0.83 | 18.15 | 16.30 | 20.00 | — |
| — | 0.01 | 2.99 | 1.50 | +0.14 | 42.7% | 212.5 | 42.7% | -0.86 | 20.48 | 18.90 | 22.05 | — |
| — | 0.72 | 1.09 | 0.91 | +0.11 | 42.6% | 215 | 42.6% | -0.89 | 22.68 | 21.10 | 24.25 | — |
| — | 0.02 | 1.80 | 0.91 | +0.09 | 42.6% | 217.5 | 42.6% | -0.92 | 25.00 | 23.50 | 26.50 | — |
| — | 0.01 | 1.69 | 0.85 | +0.07 | 42.6% | 220 | 42.6% | -0.94 | 27.30 | 25.75 | 28.85 | — |
| — | — | 0.96 | — | +0.04 | 42.7% | 225 | 42.7% | -0.97 | 32.08 | 30.50 | 33.65 | — |
| — | — | 1.20 | — | +0.02 | 42.8% | 230 | 42.8% | -0.99 | 36.77 | 35.00 | 38.55 | — |
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.