Spot 193.75
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.80 | 21.80 | 19.80 | +0.88 | 31.9% | 175 | 31.9% | -0.13 | 1.31 | 0.51 | 2.11 | — |
| — | 17.20 | 20.75 | 18.98 | +0.87 | 31.8% | 176 | 31.8% | -0.14 | 1.39 | 0.59 | 2.19 | — |
| — | 16.35 | 20.10 | 18.23 | +0.86 | 31.7% | 177 | 31.7% | -0.15 | 1.53 | 0.60 | 2.47 | — |
| — | 16.10 | 19.50 | 17.80 | +0.85 | 31.6% | 177.5 | 31.6% | -0.16 | 1.67 | 0.87 | 2.47 | — |
| — | 15.25 | 19.40 | 17.32 | +0.84 | 31.6% | 178 | 31.6% | -0.17 | 1.46 | 0.46 | 2.46 | — |
| — | 14.65 | 18.35 | 16.50 | +0.83 | 31.5% | 179 | 31.5% | -0.18 | 2.00 | 1.27 | 2.74 | — |
| — | 13.95 | 17.30 | 15.62 | +0.81 | 31.4% | 180 | 31.4% | -0.20 | 2.12 | 1.45 | 2.78 | — |
| — | 13.55 | 17.20 | 15.38 | +0.79 | 31.4% | 181 | 31.4% | -0.22 | 2.50 | 1.85 | 3.15 | — |
| — | 12.55 | 16.25 | 14.40 | +0.77 | 31.3% | 182 | 31.3% | -0.23 | 2.74 | 1.88 | 3.60 | — |
| — | 12.40 | 15.90 | 14.15 | +0.76 | 31.3% | 182.5 | 31.3% | -0.24 | 2.76 | 1.92 | 3.60 | — |
| — | 11.65 | 15.30 | 13.47 | +0.76 | 31.2% | 183 | 31.2% | -0.25 | 2.85 | 1.91 | 3.80 | — |
| — | 11.00 | 15.00 | 13.00 | +0.73 | 31.2% | 184 | 31.2% | -0.27 | 3.23 | 2.46 | 4.00 | — |
| — | 10.55 | 14.35 | 12.45 | +0.71 | 31.1% | 185 | 31.1% | -0.29 | 3.63 | 2.82 | 4.45 | — |
| — | 10.15 | 12.85 | 11.50 | +0.69 | 31.1% | 186 | 31.1% | -0.31 | 3.80 | 3.00 | 4.60 | — |
| — | 9.90 | 12.25 | 11.07 | +0.67 | 31.1% | 187 | 31.1% | -0.33 | 4.30 | 3.50 | 5.10 | — |
| — | 9.40 | 11.95 | 10.68 | +0.66 | 31.0% | 187.5 | 31.0% | -0.34 | 4.33 | 3.40 | 5.25 | — |
| — | 9.25 | 11.45 | 10.35 | +0.65 | 31.0% | 188 | 31.0% | -0.35 | 4.62 | 3.70 | 5.55 | — |
| — | 8.70 | 10.85 | 9.78 | +0.63 | 31.0% | 189 | 31.0% | -0.38 | 5.25 | 4.25 | 6.25 | — |
| — | 7.80 | 10.30 | 9.05 | +0.61 | 31.0% | 190 | 31.0% | -0.40 | 5.45 | 4.60 | 6.30 | — |
| — | 7.55 | 9.55 | 8.55 | +0.58 | 30.9% | 191 | 30.9% | -0.42 | 5.88 | 5.00 | 6.75 | — |
| — | 6.90 | 8.90 | 7.90 | +0.56 | 30.9% | 192 | 30.9% | -0.45 | 6.47 | 5.35 | 7.60 | — |
| — | 6.65 | 9.05 | 7.85 | +0.55 | 30.9% | 192.5 | 30.9% | -0.46 | 6.47 | 5.50 | 7.45 | — |
| — | 6.50 | 8.30 | 7.40 | +0.54 | 30.9% | 193 | 30.9% | -0.47 | 6.72 | 5.65 | 7.80 | — |
| — | 6.05 | 7.75 | 6.90 | +0.51 | 30.9% | 194 | 30.9% | -0.49 | 7.25 | 6.15 | 8.35 | — |
| — | 5.65 | 7.40 | 6.53 | — | — | 195 | 30.9% | -0.51 | 7.83 | 6.85 | 8.80 | — |
| — | 5.00 | 7.05 | 6.03 | — | — | 196 | 30.9% | -0.54 | 8.50 | 7.20 | 9.80 | — |
| — | 4.80 | 6.40 | 5.60 | +0.45 | 30.9% | 197 | 30.9% | -0.56 | 8.85 | 7.75 | 9.95 | — |
| — | 4.35 | 6.35 | 5.35 | +0.44 | 30.9% | 197.5 | 30.9% | -0.57 | 9.28 | 8.15 | 10.40 | — |
| — | 4.45 | 6.10 | 5.28 | +0.42 | 30.9% | 198 | 30.9% | -0.58 | 9.32 | 8.10 | 10.55 | — |
| — | 3.65 | 5.65 | 4.65 | +0.40 | 30.9% | 199 | 30.9% | -0.60 | 10.18 | 9.30 | 11.05 | — |
| — | 3.60 | 5.15 | 4.38 | +0.38 | 30.9% | 200 | 30.9% | -0.63 | 10.70 | 9.50 | 11.90 | — |
| — | 2.75 | 4.90 | 3.83 | +0.33 | 31.0% | 202.5 | 31.0% | -0.68 | 12.60 | 10.95 | 14.25 | — |
| — | 2.30 | 4.00 | 3.15 | +0.28 | 31.0% | 205 | 31.0% | -0.73 | 14.38 | 12.50 | 16.25 | — |
| — | 1.76 | 3.35 | 2.56 | +0.24 | 31.1% | 207.5 | 31.1% | -0.77 | 16.38 | 14.60 | 18.15 | — |
| — | 1.34 | 2.62 | 1.98 | +0.20 | 31.1% | 210 | 31.1% | -0.81 | 18.55 | 16.75 | 20.35 | — |
| — | 0.99 | 2.22 | 1.60 | +0.17 | 31.2% | 212.5 | 31.2% | -0.84 | 20.65 | 18.80 | 22.50 | — |
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.