Spot 193.64
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.55 | 60.45 | 59.00 | +1.00 | 75.9% | 135 | 75.9% | -0.00 | — | — | 2.13 | — |
| — | 52.95 | 55.30 | 54.12 | +1.00 | 71.1% | 140 | 71.1% | -0.00 | — | — | 2.13 | — |
| — | 47.85 | 50.20 | 49.02 | +1.00 | 66.2% | 145 | 66.2% | -0.00 | — | — | 2.13 | — |
| — | 42.85 | 45.45 | 44.15 | +1.00 | 61.3% | 150 | 61.3% | -0.00 | — | — | 2.13 | — |
| — | 37.85 | 40.50 | 39.17 | +1.00 | 56.6% | 155 | 56.6% | -0.00 | — | — | 2.13 | — |
| — | 32.85 | 35.45 | 34.15 | +1.00 | 52.3% | 160 | 52.3% | -0.00 | — | — | 2.13 | — |
| — | 27.85 | 30.45 | 29.15 | +1.00 | 48.4% | 165 | 48.4% | -0.00 | — | — | 0.32 | — |
| — | 22.85 | 25.30 | 24.07 | +1.00 | 44.9% | 170 | 44.9% | -0.00 | — | — | 1.01 | — |
| — | 17.55 | 19.90 | 18.73 | +0.99 | 41.8% | 175 | 41.8% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 15.55 | 17.45 | 16.50 | +0.98 | 40.2% | 177.5 | 40.2% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 13.00 | 14.95 | 13.97 | +0.97 | 38.8% | 180 | 38.8% | -0.03 | 0.15 | 0.05 | 0.26 | — |
| — | 10.55 | 12.60 | 11.57 | +0.94 | 37.4% | 182.5 | 37.4% | -0.06 | 0.13 | 0.01 | 0.25 | — |
| — | 8.35 | 10.30 | 9.32 | +0.89 | 36.2% | 185 | 36.2% | -0.11 | 0.24 | 0.01 | 0.47 | — |
| — | 6.45 | 8.10 | 7.28 | +0.82 | 35.3% | 187.5 | 35.3% | -0.18 | 0.68 | 0.61 | 0.75 | — |
| — | 4.00 | 6.15 | 5.08 | +0.71 | 34.7% | 190 | 34.7% | -0.29 | 1.27 | 1.15 | 1.40 | — |
| — | 3.25 | 3.70 | 3.48 | +0.58 | 34.4% | 192.5 | 34.4% | -0.42 | 2.13 | 1.94 | 2.32 | — |
| — | 2.00 | 2.34 | 2.17 | +0.43 | 34.3% | 195 | 34.3% | -0.57 | 3.42 | 3.25 | 3.60 | — |
| — | 1.18 | 1.42 | 1.30 | +0.30 | 34.4% | 197.5 | 34.4% | -0.70 | 4.97 | 4.65 | 5.30 | — |
| — | 0.55 | 0.79 | 0.67 | +0.19 | 34.5% | 200 | 34.5% | -0.81 | 7.25 | 6.50 | 8.00 | — |
| — | 0.22 | 0.39 | 0.30 | +0.12 | 34.8% | 202.5 | 34.8% | -0.89 | 9.30 | 8.35 | 10.25 | — |
| — | 0.05 | 0.30 | 0.17 | +0.06 | 35.2% | 205 | 35.2% | -0.94 | 11.75 | 10.85 | 12.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 35.8% | 207.5 | 35.8% | -0.97 | 13.82 | 13.25 | 14.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 36.5% | 210 | 36.5% | -0.99 | 16.65 | 15.85 | 17.45 | — |
| — | — | 0.03 | — | +0.01 | 37.2% | 212.5 | 37.2% | -1.00 | 19.07 | 17.80 | 20.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.8% | 215 | 37.8% | -1.00 | 21.07 | 20.35 | 21.80 | — |
| — | — | 0.12 | — | +0.00 | 38.3% | 217.5 | 38.3% | -1.00 | 23.62 | 22.75 | 24.50 | — |
| — | — | 0.09 | — | +0.00 | 38.6% | 220 | 38.6% | -1.00 | 26.15 | 25.45 | 26.85 | — |
| — | — | 0.72 | — | +0.00 | 38.9% | 222.5 | 38.9% | -1.00 | 28.50 | 27.30 | 29.70 | 0 |
| 98 | — | 0.08 | — | +0.00 | 39.3% | 225 | 39.3% | -1.00 | 30.90 | 29.50 | 32.30 | — |
| — | — | 1.08 | — | +0.00 | 39.7% | 227.5 | 39.7% | -1.00 | 33.75 | 32.35 | 35.15 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 230 | 40.2% | -1.00 | 36.05 | 34.50 | 37.60 | — |
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.