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 | |
| — | 17.95 | 20.70 | 19.32 | +1.00 | 39.2% | 175 | 39.2% | -0.00 | — | — | 0.23 | — |
| — | 16.50 | 20.00 | 18.25 | +1.00 | 38.9% | 176 | 38.9% | -0.00 | — | — | 0.49 | — |
| — | 16.00 | 18.80 | 17.40 | +1.00 | 38.7% | 177 | 38.7% | -0.00 | — | — | 0.32 | — |
| — | 15.45 | 18.50 | 16.98 | +0.99 | 38.5% | 177.5 | 38.5% | -0.01 | — | — | 0.24 | — |
| — | 14.65 | 18.00 | 16.32 | +0.99 | 38.4% | 178 | 38.4% | -0.01 | — | — | 0.31 | — |
| — | 14.05 | 16.50 | 15.28 | +0.99 | 38.2% | 179 | 38.2% | -0.01 | — | — | 0.33 | — |
| — | 12.80 | 15.45 | 14.12 | +0.99 | 38.0% | 180 | 38.0% | -0.01 | — | — | 0.31 | — |
| — | 12.10 | 15.05 | 13.57 | +0.98 | 37.8% | 181 | 37.8% | -0.02 | — | — | 0.38 | — |
| — | 10.75 | 14.05 | 12.40 | +0.97 | 37.6% | 182 | 37.6% | -0.03 | — | — | 2.23 | — |
| — | 9.90 | 13.20 | 11.55 | +0.97 | 37.5% | 182.5 | 37.5% | -0.03 | — | — | 0.15 | — |
| — | 10.05 | 13.00 | 11.53 | +0.96 | 37.5% | 183 | 37.5% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 9.00 | 12.10 | 10.55 | +0.95 | 37.3% | 184 | 37.3% | -0.05 | — | — | 0.30 | — |
| — | 7.80 | 11.15 | 9.47 | +0.93 | 37.2% | 185 | 37.2% | -0.07 | 0.30 | 0.10 | 0.51 | — |
| — | 6.75 | 10.25 | 8.50 | +0.90 | 37.1% | 186 | 37.1% | -0.10 | 0.31 | 0.06 | 0.56 | — |
| — | 6.25 | 9.35 | 7.80 | +0.87 | 37.0% | 187 | 37.0% | -0.13 | 0.42 | 0.24 | 0.60 | — |
| — | 6.00 | 8.90 | 7.45 | +0.86 | 36.9% | 187.5 | 36.9% | -0.14 | 0.42 | 0.14 | 0.71 | — |
| — | 5.35 | 8.45 | 6.90 | +0.84 | 36.9% | 188 | 36.9% | -0.16 | 0.55 | 0.29 | 0.80 | — |
| — | 4.20 | 7.60 | 5.90 | +0.80 | 36.8% | 189 | 36.8% | -0.21 | 0.69 | 0.46 | 0.92 | — |
| — | 4.00 | 6.40 | 5.20 | +0.74 | 36.8% | 190 | 36.8% | -0.26 | 0.96 | 0.56 | 1.37 | — |
| — | 3.25 | 6.15 | 4.70 | +0.69 | 36.8% | 191 | 36.8% | -0.31 | 1.29 | 0.85 | 1.74 | — |
| — | 2.75 | 4.60 | 3.67 | +0.63 | 36.8% | 192 | 36.8% | -0.37 | 1.60 | 1.13 | 2.08 | — |
| — | 2.37 | 4.30 | 3.33 | +0.59 | 36.8% | 192.5 | 36.8% | -0.40 | 1.78 | 1.30 | 2.26 | — |
| — | 0.63 | 2.82 | 1.73 | +0.50 | 37.0% | 194 | 37.0% | -0.50 | 2.50 | 1.95 | 3.05 | — |
| — | 1.41 | 2.39 | 1.90 | +0.44 | 37.1% | 195 | 37.1% | -0.56 | 3.02 | 2.43 | 3.60 | — |
| — | 0.98 | 1.92 | 1.45 | +0.38 | 37.4% | 196 | 37.4% | -0.63 | 3.50 | 2.80 | 4.20 | — |
| — | 0.78 | 1.57 | 1.18 | +0.32 | 37.6% | 197 | 37.6% | -0.68 | 4.42 | 3.55 | 5.30 | — |
| — | 0.55 | 1.27 | 0.91 | +0.27 | 37.9% | 198 | 37.9% | -0.73 | 5.08 | 3.90 | 6.25 | — |
| — | 0.27 | 1.16 | 0.71 | +0.22 | 38.2% | 199 | 38.2% | -0.78 | 6.03 | 4.75 | 7.30 | — |
| — | — | 0.70 | — | +0.18 | 38.5% | 200 | 38.5% | -0.82 | 6.62 | 5.35 | 7.90 | — |
| — | 0.28 | 0.75 | 0.52 | +0.11 | 39.5% | 202.5 | 39.5% | -0.89 | 8.68 | 7.25 | 10.10 | — |
| — | 0.08 | 0.39 | 0.23 | +0.06 | 40.4% | 205 | 40.4% | -0.94 | 11.32 | 9.80 | 12.85 | — |
| — | 0.10 | 0.26 | 0.18 | +0.03 | 41.3% | 207.5 | 41.3% | -0.97 | 13.85 | 12.35 | 15.35 | — |
| — | — | 0.60 | — | +0.02 | 42.1% | 210 | 42.1% | -0.99 | 16.12 | 14.45 | 17.80 | — |
| — | — | 2.27 | — | +0.01 | 42.9% | 212.5 | 42.9% | -1.00 | 18.80 | 16.75 | 20.85 | — |
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.