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 | |
| — | 47.00 | 50.25 | 48.62 | — | — | 145 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 42.00 | 45.25 | 43.62 | — | — | 150 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 37.00 | 40.05 | 38.52 | — | — | 155 | 44.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 32.05 | 35.20 | 33.62 | +0.99 | 39.7% | 160 | 39.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 27.05 | 29.80 | 28.43 | +0.99 | 35.4% | 165 | 35.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 22.10 | 24.85 | 23.48 | +0.98 | 31.7% | 170 | 31.7% | -0.02 | — | — | 0.20 | — |
| — | 19.60 | 22.80 | 21.20 | +0.98 | 30.2% | 172.5 | 30.2% | -0.02 | — | — | 0.10 | — |
| — | 17.15 | 20.25 | 18.70 | +0.97 | 28.7% | 175 | 28.7% | -0.03 | — | — | 0.47 | — |
| — | 14.75 | 17.60 | 16.18 | +0.95 | 27.5% | 177.5 | 27.5% | -0.05 | — | — | 0.21 | — |
| — | 12.85 | 15.50 | 14.18 | +0.93 | 26.3% | 180 | 26.3% | -0.07 | — | — | 0.60 | — |
| — | 10.50 | 12.55 | 11.53 | +0.89 | 25.3% | 182.5 | 25.3% | -0.11 | 0.34 | 0.16 | 0.51 | — |
| — | 8.30 | 10.35 | 9.32 | +0.84 | 24.4% | 185 | 24.4% | -0.16 | 0.76 | 0.40 | 1.11 | — |
| — | 6.20 | 8.85 | 7.53 | +0.78 | 23.7% | 187.5 | 23.7% | -0.22 | 1.04 | 0.47 | 1.61 | — |
| — | 4.90 | 6.15 | 5.53 | +0.69 | 23.1% | 190 | 23.1% | -0.31 | 1.81 | 1.55 | 2.07 | — |
| — | 3.55 | 4.45 | 4.00 | +0.59 | 22.8% | 192.5 | 22.8% | -0.42 | 2.65 | 2.31 | 2.98 | — |
| — | 2.30 | 3.30 | 2.80 | +0.47 | 22.6% | 195 | 22.6% | -0.53 | 4.15 | 3.65 | 4.65 | — |
| — | 1.50 | 2.47 | 1.99 | +0.36 | 22.7% | 197.5 | 22.7% | -0.65 | 5.80 | 4.85 | 6.75 | — |
| — | 0.92 | 1.54 | 1.23 | +0.24 | 22.8% | 200 | 22.8% | -0.75 | 7.47 | 6.30 | 8.65 | — |
| — | 0.44 | 1.17 | 0.81 | +0.17 | 23.1% | 202.5 | 23.1% | -0.85 | 9.78 | 8.80 | 10.75 | — |
| — | 0.17 | 0.50 | 0.34 | +0.11 | 23.5% | 205 | 23.5% | -0.90 | 11.97 | 10.95 | 13.00 | — |
| — | — | 0.56 | — | +0.08 | 24.0% | 207.5 | 24.0% | -0.94 | 14.22 | 13.05 | 15.40 | — |
| — | 0.05 | 0.22 | 0.14 | — | — | 210 | 24.6% | -0.97 | 16.82 | 15.40 | 18.25 | — |
| — | — | 0.20 | — | +0.03 | 25.2% | 212.5 | 25.2% | -0.99 | 19.32 | 17.85 | 20.80 | — |
| — | — | 1.85 | — | +0.02 | 25.9% | 215 | 25.9% | -1.00 | 21.70 | 20.20 | 23.20 | — |
| — | — | 2.19 | — | +0.01 | 26.6% | 217.5 | 26.6% | -1.00 | 24.27 | 22.85 | 25.70 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 27.3% | 220 | 27.3% | -1.00 | 26.73 | 25.25 | 28.20 | — |
| — | — | 2.17 | — | +0.01 | 28.1% | 222.5 | 28.1% | -1.00 | 29.12 | 27.55 | 30.70 | — |
| — | — | 0.55 | — | +0.00 | 29.0% | 225 | 29.0% | -1.00 | 31.93 | 30.65 | 33.20 | — |
| — | — | 0.96 | — | +0.00 | 30.8% | 230 | 30.8% | -1.00 | 36.77 | 35.35 | 38.20 | — |
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.