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 | |
| — | 49.05 | 51.00 | 50.02 | +0.96 | 38.8% | 145 | 38.8% | -0.04 | 0.54 | 0.37 | 0.70 | — |
| — | 44.10 | 46.25 | 45.17 | +0.94 | 37.5% | 150 | 37.5% | -0.06 | 0.80 | 0.60 | 1.00 | — |
| — | 39.45 | 41.90 | 40.67 | +0.92 | 36.3% | 155 | 36.3% | -0.08 | 1.14 | 1.00 | 1.28 | — |
| — | 35.00 | 37.40 | 36.20 | +0.90 | 35.2% | 160 | 35.2% | -0.11 | 1.67 | 1.46 | 1.87 | — |
| — | 30.75 | 33.25 | 32.00 | +0.86 | 34.3% | 165 | 34.3% | -0.14 | 2.38 | 2.19 | 2.57 | — |
| — | 26.60 | 28.70 | 27.65 | +0.82 | 33.5% | 170 | 33.5% | -0.18 | 3.11 | 2.87 | 3.35 | — |
| — | 22.35 | 24.80 | 23.57 | +0.78 | 32.7% | 175 | 32.7% | -0.23 | 4.30 | 4.10 | 4.50 | — |
| — | 19.10 | 20.80 | 19.95 | +0.72 | 32.1% | 180 | 32.1% | -0.28 | 5.62 | 5.45 | 5.80 | — |
| — | 15.80 | 17.95 | 16.88 | +0.66 | 31.5% | 185 | 31.5% | -0.35 | 7.28 | 6.95 | 7.60 | — |
| — | 12.60 | 14.15 | 13.38 | +0.59 | 31.1% | 190 | 31.1% | -0.42 | 9.38 | 9.20 | 9.55 | — |
| — | 10.15 | 11.35 | 10.75 | +0.52 | 30.7% | 195 | 30.7% | -0.49 | 11.72 | 11.50 | 11.95 | — |
| — | 8.30 | 8.95 | 8.62 | +0.45 | 30.4% | 200 | 30.4% | -0.56 | 14.50 | 14.30 | 14.70 | — |
| — | 4.80 | 5.55 | 5.17 | +0.32 | 29.9% | 210 | 29.9% | -0.70 | 21.02 | 20.60 | 21.45 | — |
| — | 2.86 | 3.15 | 3.00 | +0.21 | 29.7% | 220 | 29.7% | -0.82 | 28.57 | 27.25 | 29.90 | — |
| — | 1.55 | 1.79 | 1.67 | +0.13 | 29.6% | 230 | 29.6% | -0.90 | 37.98 | 37.40 | 38.55 | — |
| — | 0.68 | 1.07 | 0.88 | +0.08 | 29.8% | 240 | 29.8% | -0.95 | 46.75 | 45.50 | 48.00 | — |
| — | 0.42 | 0.53 | 0.47 | +0.04 | 30.2% | 250 | 30.2% | -0.97 | 56.35 | 55.15 | 57.55 | — |
| — | 0.12 | 0.36 | 0.24 | +0.03 | 30.6% | 260 | 30.6% | -0.99 | 66.38 | 64.80 | 67.95 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 31.2% | 270 | 31.2% | -0.99 | 76.47 | 75.00 | 77.95 | — |
| — | — | 0.52 | — | +0.01 | 31.9% | 280 | 31.9% | -1.00 | 86.35 | 84.30 | 88.40 | — |
| — | — | 0.46 | — | +0.01 | 32.6% | 290 | 32.6% | -1.00 | 96.22 | 94.30 | 98.15 | — |
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.