Spot 193.83
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.60 | 38.50 | 36.55 | +0.99 | 61.8% | 157.5 | 61.8% | -0.01 | — | — | 3.60 | — |
| — | 32.40 | 36.00 | 34.20 | +0.99 | 60.0% | 160 | 60.0% | -0.01 | — | — | 0.05 | — |
| — | 29.60 | 33.50 | 31.55 | +0.99 | 58.3% | 162.5 | 58.3% | -0.01 | — | — | 4.30 | — |
| — | 27.10 | 31.00 | 29.05 | +0.98 | 56.9% | 165 | 56.9% | -0.02 | — | — | 0.90 | — |
| — | 24.70 | 28.50 | 26.60 | +0.97 | 55.5% | 167.5 | 55.5% | -0.03 | — | — | 4.30 | — |
| — | 22.20 | 26.00 | 24.10 | +0.96 | 54.4% | 170 | 54.4% | -0.04 | — | — | 1.60 | — |
| — | 19.80 | 23.70 | 21.75 | +0.95 | 53.3% | 172.5 | 53.3% | -0.05 | — | — | 3.70 | — |
| — | 17.60 | 21.30 | 19.45 | — | — | 175 | — | — | — | — | 1.15 | — |
| — | 15.00 | 19.00 | 17.00 | — | — | 177.5 | 51.6% | -0.10 | — | — | 3.70 | — |
| — | 13.00 | 16.80 | 14.90 | — | — | 180 | — | — | — | — | 4.60 | — |
| — | 10.50 | 14.50 | 12.50 | — | — | 182.5 | — | — | — | — | 4.00 | — |
| — | 8.50 | 12.80 | 10.65 | — | — | 185 | — | — | 2.02 | 1.10 | 2.95 | — |
| — | 7.40 | 10.90 | 9.15 | — | — | 187.5 | — | — | 2.12 | 0.35 | 3.90 | — |
| — | 6.10 | 9.50 | 7.80 | — | — | 190 | — | — | 3.05 | 2.80 | 3.30 | — |
| — | 4.70 | 8.00 | 6.35 | +0.56 | 48.4% | 192.5 | 48.4% | -0.44 | 4.60 | 3.20 | 6.00 | — |
| — | 3.40 | 4.90 | 4.15 | +0.48 | 48.1% | 195 | 48.1% | -0.52 | 5.40 | 3.90 | 6.90 | — |
| — | 2.35 | 4.70 | 3.52 | +0.41 | 48.0% | 197.5 | 48.0% | -0.59 | 6.65 | 5.00 | 8.30 | — |
| — | 2.25 | 3.80 | 3.02 | +0.34 | 48.0% | 200 | 48.0% | -0.67 | 8.30 | 6.60 | 10.00 | — |
| — | 0.95 | 4.40 | 2.67 | +0.27 | 48.1% | 202.5 | 48.1% | -0.73 | 10.15 | 8.50 | 11.80 | — |
| — | 0.35 | 2.00 | 1.18 | +0.21 | 48.3% | 205 | 48.3% | -0.79 | 12.10 | 10.50 | 13.70 | — |
| — | — | 2.00 | — | +0.17 | 48.7% | 207.5 | 48.7% | -0.84 | 14.10 | 12.50 | 15.70 | — |
| — | 0.20 | 1.40 | 0.80 | +0.13 | 49.1% | 210 | 49.1% | -0.88 | 16.55 | 15.00 | 18.10 | — |
| — | — | 0.80 | — | +0.10 | 49.7% | 212.5 | 49.7% | -0.91 | 18.90 | 17.00 | 20.80 | — |
| — | — | 0.40 | — | +0.07 | 50.4% | 215 | — | — | 21.40 | 19.50 | 23.30 | — |
| — | — | 5.00 | — | — | — | 217.5 | — | — | 23.75 | 21.80 | 25.70 | — |
| — | — | 1.90 | — | — | — | 220 | — | — | 26.15 | 24.20 | 28.10 | — |
| — | — | 5.00 | — | — | — | 222.5 | — | — | 28.65 | 26.70 | 30.60 | — |
| — | — | 0.40 | — | — | — | 225 | — | — | 31.25 | 29.40 | 33.10 | — |
| — | — | 5.00 | — | — | — | 227.5 | — | — | 33.75 | 31.90 | 35.60 | — |
| — | — | 3.60 | — | — | — | 230 | — | — | 36.25 | 34.40 | 38.10 | — |
| — | — | 0.95 | — | — | — | 232.5 | — | — | 38.75 | 36.90 | 40.60 | — |
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.