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 | |
| — | 46.90 | 50.90 | 48.90 | +1.00 | 50.1% | 145 | 50.1% | -0.02 | — | — | 1.35 | — |
| — | 41.90 | 45.70 | 43.80 | +1.00 | 46.8% | 150 | 46.8% | -0.03 | — | — | 1.60 | — |
| — | 36.90 | 40.70 | 38.80 | +1.00 | 43.6% | 155 | 43.6% | -0.04 | — | — | 1.30 | — |
| — | 31.90 | 35.60 | 33.75 | +0.99 | 40.7% | 160 | 40.7% | -0.05 | 0.50 | 0.05 | 0.95 | — |
| — | 26.90 | 30.70 | 28.80 | +0.97 | 38.0% | 165 | 38.0% | -0.08 | 0.55 | 0.15 | 0.95 | — |
| — | 22.40 | 25.80 | 24.10 | +0.94 | 35.6% | 170 | 35.6% | -0.11 | 1.20 | 0.95 | 1.45 | — |
| — | 18.00 | 20.60 | 19.30 | +0.88 | 33.7% | 175 | 33.7% | -0.16 | 1.38 | 0.65 | 2.10 | — |
| — | 13.80 | 16.70 | 15.25 | +0.79 | 32.2% | 180 | 32.2% | -0.23 | 2.27 | 1.75 | 2.80 | — |
| — | 10.20 | 12.80 | 11.50 | — | — | 185 | 31.1% | -0.32 | 4.10 | 3.20 | 5.00 | — |
| — | 6.50 | 10.00 | 8.25 | +0.58 | 30.4% | 190 | 30.4% | -0.43 | 5.85 | 4.30 | 7.40 | — |
| — | 4.50 | 7.30 | 5.90 | +0.46 | 30.2% | 195 | 30.2% | -0.55 | 8.10 | 7.00 | 9.20 | — |
| — | 3.20 | 5.00 | 4.10 | +0.35 | 30.3% | 200 | 30.3% | -0.66 | 11.80 | 10.30 | 13.30 | — |
| — | 1.05 | 4.50 | 2.77 | +0.26 | 30.9% | 205 | 30.9% | -0.76 | 14.80 | 13.50 | 16.10 | — |
| — | 0.65 | 2.95 | 1.80 | +0.18 | 31.7% | 210 | 31.7% | -0.83 | 19.45 | 18.00 | 20.90 | — |
| — | 0.80 | 1.40 | 1.10 | +0.13 | 32.9% | 215 | 32.9% | -0.88 | 23.70 | 22.10 | 25.30 | — |
| — | 0.35 | 0.90 | 0.62 | +0.10 | 34.3% | 220 | 34.3% | -0.92 | 28.20 | 26.70 | 29.70 | — |
| — | 0.10 | 0.95 | 0.53 | +0.08 | 35.9% | 225 | 35.9% | -0.94 | 32.95 | 31.40 | 34.50 | — |
| — | — | 1.20 | — | +0.06 | 37.7% | 230 | 37.7% | -0.96 | 38.00 | 36.30 | 39.70 | — |
| — | — | 1.10 | — | +0.05 | 39.4% | 235 | 39.4% | -0.97 | 42.60 | 40.60 | 44.60 | — |
| — | — | 1.20 | — | +0.04 | 41.2% | 240 | 41.2% | -0.98 | 47.70 | 45.80 | 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.