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 | |
| — | 47.60 | 50.70 | 49.15 | +0.97 | 36.6% | 145 | 36.6% | -0.04 | 0.60 | 0.40 | 0.80 | — |
| — | 42.90 | 45.60 | 44.25 | +0.95 | 35.4% | 150 | 35.4% | -0.05 | 0.68 | 0.45 | 0.90 | — |
| — | 38.20 | 40.90 | 39.55 | +0.93 | 34.3% | 155 | 34.3% | -0.07 | 1.10 | 0.75 | 1.45 | — |
| — | 33.20 | 36.60 | 34.90 | +0.90 | 33.2% | 160 | 33.2% | -0.10 | 1.43 | 1.25 | 1.60 | — |
| — | 29.30 | 31.60 | 30.45 | +0.87 | 32.3% | 165 | 32.3% | -0.13 | 1.90 | 1.20 | 2.60 | — |
| — | 25.10 | 27.70 | 26.40 | +0.83 | 31.5% | 170 | 31.5% | -0.17 | 2.75 | 2.55 | 2.95 | — |
| — | 21.50 | 23.30 | 22.40 | +0.78 | 30.7% | 175 | 30.7% | -0.22 | 3.75 | 3.50 | 4.00 | — |
| — | 17.60 | 19.30 | 18.45 | +0.72 | 30.0% | 180 | 30.0% | -0.28 | 5.05 | 4.70 | 5.40 | — |
| — | 14.30 | 16.30 | 15.30 | +0.66 | 29.5% | 185 | 29.5% | -0.35 | 6.65 | 6.00 | 7.30 | — |
| — | 12.00 | 12.90 | 12.45 | — | — | 190 | 29.0% | -0.42 | 8.65 | 8.30 | 9.00 | — |
| — | 9.40 | 10.70 | 10.05 | +0.51 | 28.6% | 195 | — | — | 10.90 | 10.40 | 11.40 | — |
| — | 7.20 | 7.80 | 7.50 | +0.43 | 28.3% | 200 | 28.3% | -0.58 | 13.80 | 12.60 | 15.00 | — |
| — | 4.00 | 4.40 | 4.20 | +0.29 | 28.0% | 210 | 28.0% | -0.73 | 21.00 | 20.20 | 21.80 | — |
| — | 2.15 | 2.60 | 2.38 | +0.18 | 28.0% | 220 | 28.0% | -0.85 | 29.15 | 27.60 | 30.70 | — |
| — | 1.00 | 1.45 | 1.23 | +0.11 | 28.3% | 230 | 28.3% | -0.94 | 38.20 | 36.80 | 39.60 | — |
| — | 0.35 | 0.90 | 0.62 | +0.07 | 28.9% | 240 | 28.9% | -0.98 | 48.00 | 46.30 | 49.70 | — |
| — | — | 0.50 | — | +0.04 | 29.8% | 250 | 29.8% | -1.00 | 57.85 | 56.10 | 59.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 30.9% | 260 | 30.9% | -1.00 | 67.80 | 66.30 | 69.30 | — |
| — | — | 1.10 | — | +0.02 | 32.2% | 270 | 32.2% | -1.00 | 77.95 | 76.30 | 79.60 | — |
| — | — | 1.45 | — | +0.01 | 33.8% | 280 | 33.8% | -1.00 | 87.60 | 85.90 | 89.30 | — |
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.