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 | |
| — | 57.85 | 60.70 | 59.27 | +1.00 | 54.5% | 135 | 54.5% | -0.00 | — | — | 1.16 | — |
| — | 52.95 | 55.40 | 54.17 | +1.00 | 54.1% | 140 | 54.1% | -0.00 | — | — | 1.13 | — |
| — | 48.20 | 50.45 | 49.33 | +1.00 | 53.0% | 145 | 53.0% | -0.00 | — | — | 1.13 | — |
| — | 42.95 | 45.30 | 44.12 | +1.00 | 51.2% | 150 | 51.2% | -0.00 | — | — | 1.13 | — |
| — | 38.00 | 40.70 | 39.35 | +1.00 | 48.7% | 155 | 48.7% | -0.00 | — | — | 1.11 | — |
| — | 33.05 | 35.85 | 34.45 | +0.99 | 45.7% | 160 | 45.7% | -0.01 | — | — | 0.83 | — |
| — | 28.25 | 30.55 | 29.40 | +0.99 | 42.4% | 165 | 42.4% | -0.01 | — | — | 0.31 | — |
| — | 23.10 | 25.75 | 24.43 | +0.98 | 39.2% | 170 | 39.2% | -0.02 | 0.35 | 0.01 | 0.70 | — |
| — | 18.20 | 20.35 | 19.27 | +0.95 | 36.1% | 175 | 36.1% | -0.05 | 0.34 | 0.01 | 0.66 | — |
| — | 15.80 | 17.95 | 16.88 | +0.93 | 34.8% | 177.5 | 34.8% | -0.07 | 0.30 | 0.01 | 0.59 | — |
| — | 13.45 | 15.60 | 14.53 | +0.90 | 33.6% | 180 | 33.6% | -0.10 | 0.45 | 0.25 | 0.65 | — |
| — | 11.45 | 13.40 | 12.43 | +0.86 | 32.6% | 182.5 | 32.6% | -0.14 | 0.84 | 0.36 | 1.32 | — |
| — | 9.10 | 11.30 | 10.20 | +0.81 | 31.7% | 185 | 31.7% | -0.19 | 1.16 | 1.02 | 1.30 | — |
| — | 7.85 | 9.40 | 8.62 | +0.74 | 31.1% | 187.5 | — | — | 1.76 | 1.58 | 1.94 | — |
| — | 6.10 | 7.65 | 6.88 | +0.66 | 30.6% | 190 | 30.6% | -0.34 | 2.54 | 2.33 | 2.74 | — |
| — | 4.00 | 6.00 | 5.00 | +0.56 | 30.2% | 192.5 | 30.2% | -0.44 | 3.55 | 3.30 | 3.80 | — |
| — | 3.50 | 3.80 | 3.65 | +0.47 | 30.1% | 195 | 30.1% | -0.54 | 4.75 | 4.50 | 5.00 | — |
| — | 2.34 | 2.78 | 2.56 | +0.37 | 30.0% | 197.5 | 30.0% | -0.63 | 6.03 | 5.60 | 6.45 | — |
| — | 1.58 | 1.93 | 1.75 | +0.29 | 30.2% | 200 | 30.2% | -0.72 | 8.00 | 7.10 | 8.90 | — |
| — | 1.02 | 1.31 | 1.17 | +0.21 | 30.5% | 202.5 | 30.5% | -0.79 | 9.82 | 9.15 | 10.50 | — |
| — | 0.45 | 1.05 | 0.75 | +0.16 | 31.1% | 205 | 31.1% | -0.85 | 11.57 | 10.70 | 12.45 | — |
| — | 0.24 | 0.83 | 0.54 | +0.11 | 31.8% | 207.5 | 31.8% | -0.89 | 14.10 | 13.75 | 14.45 | — |
| — | 0.02 | 0.59 | 0.30 | +0.08 | 32.8% | 210 | 32.8% | -0.93 | 16.32 | 15.35 | 17.30 | — |
| — | 0.09 | 0.83 | 0.46 | +0.06 | 34.0% | 212.5 | 34.0% | -0.95 | 18.85 | 17.80 | 19.90 | — |
| — | 0.04 | 0.28 | 0.16 | +0.05 | 35.4% | 215 | 35.4% | -0.96 | 21.05 | 19.80 | 22.30 | — |
| — | 0.01 | 0.32 | 0.17 | +0.04 | 37.0% | 217.5 | 37.0% | -0.97 | 23.48 | 22.15 | 24.80 | — |
| — | 0.08 | 0.49 | 0.28 | +0.03 | 38.8% | 220 | 38.8% | -0.98 | 26.23 | 24.55 | 27.90 | — |
| — | — | 1.13 | — | +0.03 | 40.8% | 222.5 | 40.8% | -0.98 | 28.48 | 27.15 | 29.80 | — |
| — | — | 0.87 | — | +0.02 | 43.0% | 225 | 43.0% | -0.99 | 31.20 | 30.20 | 32.20 | — |
| — | — | 0.34 | — | +0.02 | 47.6% | 230 | 47.6% | -0.99 | 36.02 | 34.85 | 37.20 | — |
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.