Spot 193.53
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.45 | 50.15 | 48.30 | +1.00 | 80.7% | 145 | 80.7% | +0.00 | — | — | 0.01 | — |
| — | 41.95 | 44.55 | 43.25 | +1.00 | 73.2% | 150 | 73.2% | +0.00 | — | — | 0.01 | — |
| — | 36.45 | 40.30 | 38.38 | +1.00 | 66.1% | 155 | 66.1% | +0.00 | — | — | 0.01 | — |
| — | 32.00 | 34.55 | 33.27 | +1.00 | 59.7% | 160 | 59.7% | +0.00 | — | — | 0.01 | — |
| — | 26.90 | 29.35 | 28.12 | +1.00 | 54.1% | 165 | 54.1% | +0.00 | — | — | 0.28 | — |
| — | 22.20 | 24.40 | 23.30 | +1.00 | 49.4% | 170 | 49.4% | +0.00 | — | — | 0.06 | — |
| — | 16.75 | 19.65 | 18.20 | +1.00 | 45.8% | 175 | 45.8% | -0.00 | — | — | 0.22 | — |
| — | 14.25 | 17.40 | 15.82 | +1.00 | 44.3% | 177.5 | 44.3% | -0.00 | — | — | 0.10 | — |
| — | 12.20 | 14.05 | 13.12 | +1.00 | 43.2% | 180 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 10.30 | 12.05 | 11.18 | +1.00 | 42.2% | 182.5 | 42.2% | -0.00 | — | — | 0.11 | — |
| — | 6.90 | 9.55 | 8.22 | +0.98 | 41.2% | 185 | 41.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 4.95 | 6.95 | 5.95 | +0.94 | 39.2% | 187.5 | 39.2% | -0.06 | 0.15 | 0.02 | 0.28 | — |
| — | 3.50 | 4.25 | 3.88 | +0.84 | 36.5% | 190 | 36.5% | -0.16 | 0.26 | 0.04 | 0.47 | — |
| — | 1.30 | 1.99 | 1.65 | +0.62 | 34.7% | 192.5 | 34.7% | -0.38 | 0.94 | 0.65 | 1.24 | — |
| — | 0.40 | 0.79 | 0.59 | +0.34 | 33.9% | 195 | 33.9% | -0.66 | 2.12 | 1.66 | 2.59 | — |
| — | 0.10 | 0.28 | 0.19 | +0.13 | 34.5% | 197.5 | 34.5% | -0.87 | 4.65 | 3.60 | 5.70 | — |
| — | 0.03 | 0.07 | 0.05 | +0.05 | 36.9% | 200 | 36.9% | -0.96 | 6.92 | 6.10 | 7.75 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 39.5% | 202.5 | 39.5% | -0.99 | 9.70 | 8.50 | 10.90 | — |
| — | — | 0.03 | — | +0.00 | 41.9% | 205 | 41.9% | -1.00 | 11.53 | 9.90 | 13.15 | — |
| — | — | 0.13 | — | +0.00 | 43.8% | 207.5 | 43.8% | -1.00 | 14.43 | 12.90 | 15.95 | — |
| — | — | 0.05 | — | +0.00 | 45.5% | 210 | 45.5% | -1.00 | 16.85 | 16.00 | 17.70 | — |
| — | — | 0.08 | — | +0.00 | 47.1% | 212.5 | 47.1% | -1.00 | 19.48 | 18.00 | 20.95 | — |
| — | — | 2.13 | — | +0.00 | 48.9% | 215 | 48.9% | -1.00 | 21.95 | 20.45 | 23.45 | — |
| — | — | 0.03 | — | +0.00 | 50.8% | 217.5 | 50.8% | -1.00 | 24.48 | 23.00 | 25.95 | — |
| — | — | 0.01 | — | +0.00 | 52.9% | 220 | 52.9% | -1.00 | 26.98 | 25.50 | 28.45 | — |
| — | — | 0.01 | — | +0.00 | 55.1% | 222.5 | 55.1% | -1.00 | 29.40 | 27.85 | 30.95 | — |
| — | — | 0.01 | — | +0.00 | 57.4% | 225 | 57.4% | -1.00 | 32.02 | 30.60 | 33.45 | — |
| — | — | 2.13 | — | +0.00 | 59.8% | 227.5 | 59.8% | -1.00 | 34.48 | 33.00 | 35.95 | — |
| — | — | 0.01 | — | +0.00 | 62.3% | 230 | 62.3% | -1.00 | 37.02 | 35.60 | 38.45 | — |
| — | — | 2.13 | — | +0.00 | 64.9% | 232.5 | 64.9% | -1.00 | — | — | — | — |
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.