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 | |
| — | 48.60 | 51.10 | 49.85 | +0.90 | 34.3% | 145 | 34.3% | -0.10 | 1.77 | 1.25 | 2.30 | — |
| — | 44.20 | 46.70 | 45.45 | +0.88 | 33.4% | 150 | 33.4% | -0.12 | 2.60 | 2.00 | 3.20 | — |
| — | 39.90 | 42.70 | 41.30 | +0.85 | 32.7% | 155 | 32.7% | -0.15 | 2.75 | 1.50 | 4.00 | — |
| — | 35.80 | 39.40 | 37.60 | +0.82 | 32.0% | 160 | 32.0% | -0.18 | 3.73 | 2.05 | 5.40 | — |
| — | 31.80 | 34.80 | 33.30 | +0.78 | 31.4% | 165 | 31.4% | -0.22 | 4.50 | 3.30 | 5.70 | — |
| — | 28.00 | 31.70 | 29.85 | +0.74 | 30.8% | 170 | 30.8% | -0.26 | 5.95 | 4.20 | 7.70 | — |
| — | 24.40 | 28.00 | 26.20 | +0.70 | 30.3% | 175 | 30.3% | -0.31 | 7.60 | 5.80 | 9.40 | — |
| — | 21.10 | 24.90 | 23.00 | +0.65 | 29.8% | 180 | 29.8% | -0.36 | 8.70 | 7.20 | 10.20 | — |
| — | 18.10 | 21.20 | 19.65 | +0.60 | 29.3% | 185 | 29.3% | -0.41 | 10.60 | 9.60 | 11.60 | — |
| — | 15.10 | 19.00 | 17.05 | +0.55 | 28.9% | 190 | 28.9% | -0.46 | 13.00 | 11.90 | 14.10 | — |
| — | 13.50 | 15.70 | 14.60 | +0.50 | 28.6% | 195 | 28.6% | -0.52 | 15.30 | 13.60 | 17.00 | — |
| — | 10.40 | 13.70 | 12.05 | +0.45 | 28.3% | 200 | 28.3% | -0.57 | 18.35 | 17.00 | 19.70 | — |
| — | 7.60 | 8.80 | 8.20 | +0.35 | 27.8% | 210 | 27.8% | -0.67 | 24.70 | 23.50 | 25.90 | — |
| — | 5.40 | 6.80 | 6.10 | +0.26 | 27.5% | 220 | 27.5% | -0.77 | 31.75 | 30.50 | 33.00 | — |
| — | 3.60 | 4.40 | 4.00 | +0.19 | 27.3% | 230 | 27.3% | -0.85 | 39.95 | 38.00 | 41.90 | — |
| — | 1.35 | 3.00 | 2.17 | +0.14 | 27.3% | 240 | 27.3% | -0.92 | 48.70 | 46.80 | 50.60 | — |
| — | 0.70 | 2.05 | 1.38 | +0.10 | 27.5% | 250 | 27.5% | -0.97 | 57.95 | 56.00 | 59.90 | — |
| — | — | 2.20 | — | +0.07 | 27.8% | 260 | 27.8% | -0.99 | 67.75 | 65.90 | 69.60 | — |
| — | — | 1.05 | — | +0.05 | 28.3% | 270 | 28.3% | -1.00 | 77.60 | 75.70 | 79.50 | — |
| — | — | 0.70 | — | +0.04 | 28.9% | 280 | 28.9% | -1.00 | 87.65 | 85.80 | 89.50 | — |
| — | — | 0.80 | — | +0.03 | 29.6% | 290 | 29.6% | -1.00 | 97.60 | 95.70 | 99.50 | — |
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.