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 | |
| — | — | — | — | +1.00 | 57.5% | 145 | 57.5% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 54.1% | 150 | 54.1% | -0.00 | — | — | 0.23 | — |
| — | 36.85 | 39.25 | 38.05 | +1.00 | 50.6% | 155 | 50.6% | -0.00 | — | — | 0.03 | — |
| — | 31.90 | 34.30 | 33.10 | +1.00 | 46.7% | 160 | 46.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 26.85 | 29.25 | 28.05 | +1.00 | 42.6% | 165 | 42.6% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 21.90 | 24.65 | 23.27 | +0.99 | 38.4% | 170 | 38.4% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | — | — | — | +0.99 | 36.4% | 172.5 | 36.4% | -0.01 | — | — | — | — |
| — | 16.90 | 19.50 | 18.20 | +0.98 | 34.4% | 175 | 34.4% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 14.45 | 16.90 | 15.68 | +0.97 | 32.5% | 177.5 | 32.5% | -0.03 | 1.09 | 0.01 | 2.18 | — |
| — | 12.00 | 14.70 | 13.35 | +0.95 | 30.7% | 180 | 30.7% | -0.05 | — | — | 0.30 | — |
| — | 9.85 | 12.20 | 11.03 | +0.92 | 28.9% | 182.5 | 26.2% | -0.08 | 0.20 | 0.01 | 0.40 | — |
| — | 7.55 | 10.05 | 8.80 | +0.88 | 27.3% | 185 | 27.3% | -0.12 | 0.40 | 0.23 | 0.57 | — |
| — | 6.10 | 7.45 | 6.78 | +0.81 | 25.9% | 187.5 | 26.0% | -0.19 | 0.81 | 0.48 | 1.15 | — |
| — | 3.80 | 5.40 | 4.60 | +0.71 | 24.9% | 190 | 24.9% | -0.30 | 1.32 | 1.20 | 1.45 | — |
| — | 2.49 | 3.50 | 3.00 | +0.58 | 24.3% | 192.5 | 24.3% | -0.43 | 2.29 | 1.86 | 2.73 | — |
| — | 1.74 | 2.23 | 1.99 | +0.43 | 24.1% | 195 | 24.1% | -0.57 | 3.38 | 2.71 | 4.05 | — |
| — | 1.05 | 1.49 | 1.27 | +0.30 | 24.1% | 197.5 | 24.1% | -0.71 | 5.38 | 4.80 | 5.95 | — |
| — | 0.58 | 0.74 | 0.66 | +0.19 | 24.4% | 200 | 24.4% | -0.81 | 7.33 | 6.10 | 8.55 | — |
| — | 0.10 | 0.65 | 0.38 | +0.12 | 24.9% | 202.5 | 24.9% | -0.89 | 9.72 | 8.65 | 10.80 | — |
| — | 0.01 | 0.38 | 0.20 | +0.07 | 25.5% | 205 | 25.5% | -0.94 | 11.57 | 10.50 | 12.65 | — |
| — | 0.04 | 1.65 | 0.84 | +0.04 | 26.2% | 207.5 | 26.2% | -0.98 | 14.22 | 12.35 | 16.10 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 26.9% | 210 | 26.9% | -0.99 | 17.18 | 16.00 | 18.35 | — |
| 5 | — | 2.16 | — | +0.01 | 27.7% | 212.5 | 27.7% | -1.00 | 19.68 | 18.45 | 20.90 | 0 |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 28.6% | 215 | 28.6% | -1.00 | 21.95 | 20.55 | 23.35 | — |
| — | — | 2.14 | — | +0.00 | 29.5% | 217.5 | 29.5% | -1.00 | 24.38 | 22.85 | 25.90 | — |
| — | — | 0.06 | — | +0.00 | 30.6% | 220 | 30.6% | -1.00 | 27.18 | 25.95 | 28.40 | — |
| — | — | 2.13 | — | +0.00 | 31.7% | 222.5 | 31.7% | -1.00 | 29.65 | 28.40 | 30.90 | — |
| — | — | 0.04 | — | +0.00 | 32.9% | 225 | 32.9% | -1.00 | 32.17 | 31.00 | 33.35 | — |
| — | — | 2.13 | — | +0.00 | 35.5% | 230 | 35.5% | -1.00 | 37.05 | 35.75 | 38.35 | — |
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.