Spot 193.61
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.60 | 45.20 | 43.90 | +1.00 | 46.6% | 150 | 46.6% | -0.00 | — | — | 2.15 | — |
| — | 36.90 | 40.10 | 38.50 | +1.00 | 44.0% | 155 | 44.0% | -0.00 | — | — | 2.15 | — |
| — | 31.90 | 34.70 | 33.30 | +1.00 | 41.6% | 160 | 41.6% | -0.00 | — | — | 2.15 | — |
| — | 26.90 | 30.10 | 28.50 | +1.00 | 39.6% | 165 | 39.6% | -0.00 | — | — | 2.15 | — |
| — | 25.10 | 27.40 | 26.25 | +1.00 | 38.9% | 167.5 | 38.9% | -0.00 | — | — | 1.65 | — |
| — | 22.60 | 24.70 | 23.65 | — | — | 170 | 38.3% | -0.01 | — | — | 0.10 | — |
| — | 20.10 | 22.00 | 21.05 | — | — | 172.5 | 37.8% | -0.02 | — | — | 2.15 | — |
| — | 17.00 | 19.40 | 18.20 | +0.99 | 37.4% | 175 | 37.4% | -0.03 | — | — | 2.15 | — |
| — | 14.50 | 17.00 | 15.75 | +0.97 | 36.7% | 177.5 | 36.7% | -0.06 | 0.50 | 0.05 | 0.95 | — |
| — | 12.60 | 14.70 | 13.65 | +0.94 | 35.8% | 180 | 35.8% | -0.11 | — | — | 0.20 | — |
| — | 9.50 | 12.00 | 10.75 | +0.89 | 34.6% | 182.5 | 34.6% | -0.18 | — | — | 0.55 | — |
| — | 7.10 | 9.60 | 8.35 | +0.81 | 33.3% | 185 | 33.3% | -0.29 | 0.35 | 0.15 | 0.55 | — |
| — | 4.80 | 8.30 | 6.55 | +0.69 | 31.9% | 187.5 | 31.9% | -0.43 | 0.53 | 0.05 | 1.00 | — |
| — | 2.70 | 5.80 | 4.25 | +0.54 | 30.7% | 190 | 30.7% | -0.58 | 1.12 | 0.40 | 1.85 | — |
| — | 2.05 | 3.20 | 2.62 | +0.38 | 29.9% | 192.5 | 29.9% | -0.72 | 2.45 | 1.50 | 3.40 | — |
| — | 0.40 | 2.65 | 1.52 | +0.25 | 29.4% | 195 | 29.4% | -0.83 | 3.67 | 2.15 | 5.20 | — |
| — | 0.15 | 1.00 | 0.57 | +0.15 | 29.3% | 197.5 | 29.3% | -0.90 | 5.60 | 4.00 | 7.20 | — |
| — | 0.15 | 0.45 | 0.30 | +0.09 | 29.5% | 200 | 29.5% | -0.94 | 8.10 | 6.90 | 9.30 | — |
| — | — | 0.15 | — | +0.05 | 29.8% | 202.5 | 29.8% | -0.97 | 10.10 | 8.60 | 11.60 | — |
| — | — | 0.10 | — | +0.03 | 30.3% | 205 | 30.3% | -0.98 | 12.45 | 10.90 | 14.00 | — |
| — | — | 2.15 | — | +0.01 | 30.9% | 207.5 | 30.9% | -0.99 | 15.15 | 14.00 | 16.30 | — |
| — | — | 0.45 | — | +0.01 | 31.7% | 210 | 31.7% | -1.00 | 17.95 | 17.00 | 18.90 | — |
| — | — | 2.15 | — | +0.00 | 32.5% | 212.5 | 32.5% | -1.00 | 20.35 | 19.30 | 21.40 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 215 | 33.3% | -1.00 | 22.85 | 21.80 | 23.90 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 217.5 | 34.1% | -1.00 | 25.35 | 24.30 | 26.40 | 0 |
| 16 | — | 0.05 | — | +0.00 | 34.8% | 220 | 34.8% | -1.00 | 27.95 | 26.30 | 29.60 | — |
| — | — | 2.00 | — | +0.00 | 36.2% | 225 | 36.2% | -1.00 | 32.80 | 31.70 | 33.90 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 230 | 37.8% | -1.00 | 38.15 | 36.70 | 39.60 | — |
| — | — | 2.15 | — | +0.00 | 39.6% | 235 | 39.6% | -1.00 | 43.15 | 41.80 | 44.50 | — |
| — | — | 2.15 | — | +0.00 | 41.4% | 240 | 41.4% | -1.00 | 47.85 | 46.80 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 245 | 43.3% | -1.00 | 53.05 | 51.60 | 54.50 | — |
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.