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 | |
| — | 50.00 | 53.30 | 51.65 | +0.94 | 32.8% | 145 | 32.8% | -0.07 | 1.52 | 0.95 | 2.10 | — |
| — | 45.50 | 48.85 | 47.17 | +0.92 | 31.9% | 150 | 31.9% | -0.08 | 1.22 | 0.32 | 2.12 | — |
| — | 41.50 | 44.30 | 42.90 | — | — | 155 | 31.0% | -0.11 | 2.12 | 1.77 | 2.46 | — |
| — | 36.80 | 39.80 | 38.30 | +0.88 | 30.3% | 160 | 30.3% | -0.13 | 2.93 | 2.16 | 3.70 | — |
| — | 33.10 | 35.50 | 34.30 | — | — | 165 | — | — | 3.38 | 2.90 | 3.85 | — |
| — | 29.15 | 31.60 | 30.38 | — | — | 170 | — | — | 4.53 | 3.95 | 5.10 | — |
| — | 25.55 | 27.60 | 26.57 | — | — | 175 | — | — | 5.42 | 4.70 | 6.15 | — |
| — | 21.95 | 24.25 | 23.10 | — | — | 180 | — | — | 7.05 | 6.65 | 7.45 | — |
| — | 18.95 | 20.85 | 19.90 | +0.67 | 27.8% | 185 | — | — | 8.75 | 8.05 | 9.45 | — |
| — | 15.90 | 18.00 | 16.95 | +0.61 | 27.5% | 190 | — | — | 10.72 | 10.25 | 11.20 | — |
| — | 13.20 | 14.90 | 14.05 | +0.55 | 27.3% | 195 | — | — | 13.15 | 12.55 | 13.75 | — |
| — | 10.85 | 12.55 | 11.70 | +0.50 | 27.1% | 200 | — | — | 15.78 | 15.25 | 16.30 | — |
| — | 7.35 | 8.70 | 8.03 | +0.38 | 26.8% | 210 | 26.8% | -0.64 | 22.32 | 21.00 | 23.65 | — |
| — | 4.75 | 5.85 | 5.30 | — | — | 220 | — | — | 29.70 | 28.55 | 30.85 | — |
| — | 3.05 | 3.90 | 3.48 | +0.21 | 26.8% | 230 | — | — | 37.98 | 36.35 | 39.60 | — |
| — | 1.58 | 3.10 | 2.34 | +0.14 | 27.0% | 240 | 27.0% | -0.91 | 47.08 | 45.55 | 48.60 | — |
| — | 1.23 | 1.91 | 1.57 | — | — | 250 | — | — | 56.75 | 55.25 | 58.25 | — |
| — | 0.72 | 1.26 | 0.99 | — | — | 260 | 27.6% | -1.00 | 66.58 | 64.85 | 68.30 | — |
| — | 0.50 | 1.66 | 1.08 | — | — | 270 | — | — | 76.70 | 75.20 | 78.20 | — |
| — | — | 1.61 | — | — | — | 280 | — | — | 86.60 | 84.90 | 88.30 | — |
| — | — | 1.52 | — | +0.02 | 28.8% | 290 | 28.8% | -1.00 | 96.65 | 95.20 | 98.10 | — |
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.