Spot 193.32
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.85 | 50.25 | 48.55 | +1.00 | 65.1% | 145 | 65.1% | -0.00 | — | — | 0.05 | — |
| — | 41.85 | 44.75 | 43.30 | +1.00 | 59.2% | 150 | 59.2% | -0.00 | — | — | 0.08 | — |
| — | 36.95 | 39.25 | 38.10 | +1.00 | 53.4% | 155 | 53.4% | -0.00 | — | — | 0.05 | — |
| — | 31.90 | 35.00 | 33.45 | +1.00 | 47.9% | 160 | 47.9% | -0.00 | — | — | 0.07 | — |
| — | 26.90 | 29.85 | 28.38 | +1.00 | 42.6% | 165 | 42.6% | -0.00 | 0.24 | 0.01 | 0.47 | — |
| — | 21.90 | 24.80 | 23.35 | +0.99 | 37.8% | 170 | 37.8% | -0.01 | — | — | 0.16 | — |
| — | 19.40 | 22.45 | 20.93 | +0.99 | 35.6% | 172.5 | 35.6% | -0.01 | — | — | 0.16 | — |
| — | 16.90 | 20.05 | 18.48 | +0.99 | 33.4% | 175 | 33.4% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 14.45 | 17.55 | 16.00 | +0.98 | 31.3% | 177.5 | 31.3% | -0.02 | — | — | 0.47 | — |
| — | 12.00 | 14.80 | 13.40 | +0.97 | 29.2% | 180 | 29.2% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 9.65 | 12.70 | 11.18 | +0.94 | 27.2% | 182.5 | 27.2% | -0.05 | — | — | 0.34 | — |
| — | 7.65 | 10.10 | 8.88 | +0.90 | 25.5% | 185 | 25.5% | -0.10 | — | — | 0.35 | — |
| — | 5.40 | 7.70 | 6.55 | +0.83 | 24.2% | 187.5 | 24.2% | -0.17 | 0.47 | 0.28 | 0.65 | — |
| — | 3.85 | 5.50 | 4.67 | +0.72 | 23.3% | 190 | 23.3% | -0.28 | 0.97 | 0.65 | 1.30 | — |
| — | 2.41 | 3.30 | 2.85 | +0.61 | 22.7% | 192.5 | 22.7% | -0.43 | 1.73 | 1.19 | 2.26 | — |
| — | 1.37 | 2.07 | 1.72 | +0.41 | 22.6% | 195 | 22.6% | -0.56 | 3.05 | 2.60 | 3.50 | — |
| — | 0.80 | 1.14 | 0.97 | — | — | 197.5 | 22.7% | -0.74 | 4.88 | 3.85 | 5.90 | — |
| — | 0.21 | 0.65 | 0.43 | +0.17 | 23.0% | 200 | — | — | 7.03 | 6.10 | 7.95 | — |
| — | 0.11 | 0.27 | 0.19 | +0.10 | 23.4% | 202.5 | 23.4% | -0.93 | 9.20 | 8.05 | 10.35 | — |
| — | 0.08 | 0.35 | 0.21 | +0.04 | 23.8% | 205 | — | — | 11.65 | 10.90 | 12.40 | — |
| — | — | 0.37 | — | +0.02 | 24.2% | 207.5 | 24.2% | -1.00 | 14.50 | 13.30 | 15.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 24.8% | 210 | — | — | 16.80 | 15.30 | 18.30 | — |
| — | — | 0.37 | — | — | — | 212.5 | — | — | 19.32 | 17.85 | 20.80 | — |
| — | — | 0.11 | — | — | — | 215 | — | — | 21.75 | 20.20 | 23.30 | — |
| — | — | 0.95 | — | — | — | 217.5 | — | — | 24.30 | 22.80 | 25.80 | — |
| — | — | 0.23 | — | — | — | 220 | — | — | 26.80 | 25.35 | 28.25 | — |
| — | — | 0.96 | — | — | — | 222.5 | — | — | 29.25 | 27.75 | 30.75 | — |
| — | — | 0.21 | — | — | — | 225 | — | — | 31.70 | 30.15 | 33.25 | — |
| — | — | 2.13 | — | — | — | 230 | — | — | 36.92 | 35.55 | 38.30 | — |
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.