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 | 50.60 | 48.90 | +1.00 | 46.9% | 145 | 46.9% | -0.00 | — | — | 2.15 | — |
| — | 42.20 | 45.70 | 43.95 | +1.00 | 43.5% | 150 | 43.5% | -0.00 | — | — | 2.15 | — |
| — | 37.20 | 40.50 | 38.85 | +1.00 | 40.4% | 155 | 40.4% | -0.00 | — | — | 2.15 | — |
| — | 31.90 | 35.30 | 33.60 | +1.00 | 37.7% | 160 | 37.7% | -0.00 | — | — | 2.15 | — |
| — | 26.90 | 30.40 | 28.65 | +1.00 | 35.5% | 165 | 35.5% | -0.00 | — | — | 2.15 | — |
| — | 24.70 | 27.80 | 26.25 | +1.00 | 34.7% | 167.5 | 34.7% | -0.01 | — | — | 2.15 | — |
| — | 22.20 | 25.40 | 23.80 | +1.00 | 33.9% | 170 | 33.9% | -0.01 | — | — | 0.90 | — |
| — | 19.40 | 23.20 | 21.30 | +1.00 | 33.1% | 172.5 | 33.1% | -0.02 | — | — | 2.20 | — |
| — | 17.20 | 20.10 | 18.65 | +1.00 | 32.3% | 175 | 32.3% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 14.80 | 17.50 | 16.15 | +0.99 | 31.5% | 177.5 | 31.5% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 12.30 | 14.20 | 13.25 | +0.98 | 30.6% | 180 | 30.6% | -0.10 | 0.50 | 0.10 | 0.90 | — |
| — | 9.90 | 12.40 | 11.15 | +0.95 | 29.7% | 182.5 | 29.7% | -0.14 | 0.60 | 0.40 | 0.80 | — |
| — | 7.50 | 10.20 | 8.85 | +0.89 | 29.0% | 185 | 29.0% | -0.21 | 1.07 | 0.75 | 1.40 | — |
| — | 6.20 | 7.40 | 6.80 | +0.80 | 28.4% | 187.5 | 28.4% | -0.30 | 1.55 | 1.30 | 1.80 | — |
| — | 4.40 | 6.50 | 5.45 | +0.68 | 27.9% | 190 | 27.9% | -0.40 | 2.35 | 2.00 | 2.70 | — |
| — | 3.10 | 3.90 | 3.50 | +0.54 | 27.6% | 192.5 | 27.6% | -0.51 | 3.35 | 2.90 | 3.80 | — |
| — | 1.90 | 2.50 | 2.20 | +0.41 | 27.5% | 195 | 27.5% | -0.62 | 4.80 | 4.30 | 5.30 | — |
| — | 1.25 | 1.80 | 1.52 | +0.29 | 27.5% | 197.5 | 27.5% | -0.72 | 6.60 | 5.90 | 7.30 | — |
| — | 0.70 | 1.00 | 0.85 | +0.21 | 27.8% | 200 | 27.8% | -0.80 | 8.50 | 8.00 | 9.00 | — |
| — | 0.35 | 1.10 | 0.72 | +0.14 | 28.1% | 202.5 | 28.1% | -0.87 | 11.00 | 9.90 | 12.10 | — |
| — | 0.25 | 0.45 | 0.35 | +0.09 | 28.6% | 205 | 28.6% | -0.91 | 12.85 | 11.50 | 14.20 | — |
| — | — | 2.25 | — | +0.06 | 29.1% | 207.5 | 29.1% | -0.95 | 15.70 | 14.30 | 17.10 | — |
| — | — | 0.60 | — | +0.04 | 29.8% | 210 | 29.8% | -0.97 | 18.05 | 16.50 | 19.60 | — |
| — | — | 2.15 | — | +0.03 | 30.6% | 212.5 | 30.6% | -0.98 | 20.45 | 18.90 | 22.00 | — |
| — | — | 0.40 | — | +0.02 | 31.4% | 215 | 31.4% | -0.99 | 22.85 | 21.20 | 24.50 | — |
| — | — | 2.15 | — | +0.01 | 33.2% | 220 | 33.2% | -1.00 | 27.85 | 26.40 | 29.30 | — |
| — | — | 2.15 | — | +0.00 | 35.1% | 225 | 35.1% | -1.00 | 32.90 | 31.20 | 34.60 | — |
| — | — | 1.50 | — | +0.00 | 37.2% | 230 | 37.2% | -1.00 | 38.10 | 36.60 | 39.60 | — |
| — | — | 2.15 | — | +0.00 | 39.3% | 235 | 39.3% | -1.00 | 43.00 | 41.50 | 44.50 | — |
| — | — | 2.15 | — | +0.00 | 41.3% | 240 | 41.3% | -1.00 | 47.85 | 46.10 | 49.60 | — |
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.