Spot 193.89
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 50.50 | 48.85 | +1.00 | 49.9% | 145 | 49.9% | +0.00 | — | — | 2.15 | — |
| — | 42.20 | 45.30 | 43.75 | +1.00 | 47.1% | 150 | 47.1% | +0.00 | — | — | 2.15 | — |
| — | 37.20 | 40.30 | 38.75 | +1.00 | 44.4% | 155 | 44.4% | -0.00 | — | — | 2.15 | — |
| — | 32.20 | 35.30 | 33.75 | +1.00 | 41.9% | 160 | 41.9% | -0.00 | — | — | 2.15 | — |
| — | 27.20 | 30.30 | 28.75 | +1.00 | 39.6% | 165 | 39.6% | -0.00 | — | — | 0.40 | — |
| — | 24.70 | 27.50 | 26.10 | +1.00 | 38.7% | 167.5 | 38.7% | -0.00 | — | — | 2.15 | — |
| — | 21.90 | 25.20 | 23.55 | +1.00 | 37.9% | 170 | 37.9% | -0.00 | — | — | 0.10 | — |
| — | 19.70 | 22.60 | 21.15 | +1.00 | 37.3% | 172.5 | 37.3% | -0.00 | — | — | 1.95 | — |
| — | 17.20 | 20.30 | 18.75 | +1.00 | 37.0% | 175 | 37.0% | -0.01 | — | — | 0.40 | — |
| — | 14.80 | 17.90 | 16.35 | +0.99 | 36.6% | 177.5 | 36.6% | -0.02 | — | — | 0.55 | — |
| — | 12.30 | 15.00 | 13.65 | +0.98 | 36.2% | 180 | 36.2% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 9.80 | 12.60 | 11.20 | +0.96 | 35.4% | 182.5 | 35.4% | -0.08 | 0.15 | 0.05 | 0.25 | — |
| — | 7.30 | 10.30 | 8.80 | +0.93 | 34.4% | 185 | 34.4% | -0.14 | 0.33 | 0.20 | 0.45 | — |
| — | 5.00 | 7.00 | 6.00 | +0.86 | 33.3% | 187.5 | 33.3% | -0.24 | 0.65 | 0.35 | 0.95 | — |
| — | 3.10 | 5.00 | 4.05 | +0.75 | 32.2% | 190 | 32.2% | -0.37 | 0.95 | 0.30 | 1.60 | — |
| — | 1.65 | 3.30 | 2.48 | +0.59 | 31.4% | 192.5 | 31.4% | -0.53 | 2.27 | 1.65 | 2.90 | — |
| — | 0.75 | 1.70 | 1.23 | +0.41 | 31.2% | 195 | 31.2% | -0.69 | 3.95 | 3.50 | 4.40 | — |
| — | 0.40 | 0.75 | 0.57 | +0.25 | 31.2% | 197.5 | 31.2% | -0.82 | 5.85 | 4.60 | 7.10 | — |
| — | 0.10 | 0.60 | 0.35 | +0.14 | 31.3% | 200 | 31.3% | -0.91 | 8.15 | 6.90 | 9.40 | — |
| — | — | 0.15 | — | +0.07 | 31.5% | 202.5 | 31.5% | -0.95 | 10.75 | 9.40 | 12.10 | — |
| — | — | 0.15 | — | +0.03 | 31.9% | 205 | 31.9% | -0.98 | 12.95 | 11.90 | 14.00 | — |
| — | — | 1.75 | — | +0.01 | 32.3% | 207.5 | 32.3% | -0.99 | 15.70 | 14.30 | 17.10 | — |
| — | — | 0.80 | — | +0.01 | 32.8% | 210 | 32.8% | -1.00 | 17.95 | 16.40 | 19.50 | — |
| — | — | 2.10 | — | +0.00 | 33.3% | 212.5 | 33.3% | -1.00 | 20.45 | 18.90 | 22.00 | 0 |
| — | — | 2.10 | — | +0.00 | 33.8% | 215 | 33.8% | -1.00 | 22.95 | 21.40 | 24.50 | — |
| — | — | 2.10 | — | +0.00 | 34.4% | 217.5 | 34.4% | -1.00 | 25.45 | 24.10 | 26.80 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 220 | 35.0% | -1.00 | 27.90 | 26.30 | 29.50 | — |
| — | — | 2.00 | — | +0.00 | 36.4% | 225 | 36.4% | -1.00 | 33.00 | 31.50 | 34.50 | — |
| — | — | 2.15 | — | +0.00 | 37.9% | 230 | 37.9% | -1.00 | 37.95 | 36.40 | 39.50 | — |
| — | — | 2.15 | — | +0.00 | 39.6% | 235 | 39.6% | -1.00 | 43.00 | 41.40 | 44.60 | — |
| — | — | 2.15 | — | +0.00 | 41.3% | 240 | 41.3% | -1.00 | 47.85 | 46.40 | 49.30 | — |
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.