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 | |
| — | 18.20 | 20.75 | 19.48 | +0.95 | 39.3% | 175 | 39.3% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 15.85 | 18.85 | 17.35 | +0.93 | 37.9% | 177 | 37.9% | -0.07 | 0.38 | 0.07 | 0.68 | — |
| — | 15.30 | 18.10 | 16.70 | +0.93 | 37.3% | 178 | 37.3% | -0.07 | 0.35 | 0.19 | 0.52 | — |
| — | 14.35 | 17.00 | 15.68 | +0.92 | 36.7% | 179 | 36.7% | -0.08 | 0.47 | 0.01 | 0.92 | — |
| — | 13.50 | 15.80 | 14.65 | +0.90 | 36.2% | 180 | 36.2% | -0.10 | 0.55 | 0.33 | 0.76 | — |
| — | 12.50 | 15.25 | 13.88 | +0.89 | 35.6% | 181 | 35.6% | -0.11 | 0.52 | 0.06 | 0.97 | — |
| — | 11.65 | 14.00 | 12.82 | +0.87 | 35.2% | 182 | 35.2% | -0.13 | 0.69 | 0.45 | 0.93 | — |
| — | 11.25 | 13.75 | 12.50 | +0.86 | 35.0% | 182.5 | 35.0% | -0.14 | 0.57 | 0.25 | 0.89 | — |
| — | 10.85 | 13.30 | 12.07 | +0.86 | 34.7% | 183 | 34.7% | -0.14 | 0.74 | 0.37 | 1.12 | — |
| — | 9.60 | 12.45 | 11.03 | +0.83 | 34.3% | 184 | 34.3% | -0.17 | 0.73 | 0.45 | 1.02 | — |
| — | 9.15 | 11.30 | 10.22 | +0.81 | 34.0% | 185 | 34.0% | -0.19 | 1.03 | 0.74 | 1.33 | — |
| — | 8.35 | 10.65 | 9.50 | +0.79 | 33.7% | 186 | 33.7% | -0.21 | 1.28 | 0.94 | 1.63 | — |
| — | 7.50 | 9.90 | 8.70 | +0.76 | 33.4% | 187 | 33.4% | -0.24 | 1.49 | 1.15 | 1.83 | — |
| — | 7.20 | 9.55 | 8.38 | +0.75 | 33.3% | 187.5 | 33.3% | -0.26 | 1.61 | 1.21 | 2.01 | — |
| — | 6.60 | 9.05 | 7.83 | +0.73 | 33.1% | 188 | 33.1% | -0.27 | 1.77 | 1.41 | 2.13 | — |
| — | 6.40 | 8.15 | 7.28 | +0.70 | 32.9% | 189 | 32.9% | -0.30 | 2.07 | 1.60 | 2.54 | — |
| — | 5.75 | 7.50 | 6.62 | +0.66 | 32.7% | 190 | — | — | 2.40 | 2.00 | 2.80 | — |
| — | 4.85 | 6.80 | 5.83 | +0.63 | 32.6% | 191 | 32.6% | -0.38 | 2.75 | 2.25 | 3.25 | — |
| — | 4.45 | 6.00 | 5.22 | — | — | 192 | 32.5% | -0.41 | 3.17 | 2.69 | 3.65 | — |
| — | 4.40 | 5.50 | 4.95 | +0.57 | 32.4% | 192.5 | 32.4% | -0.43 | 3.46 | 2.93 | 4.00 | — |
| — | 3.70 | 4.80 | 4.25 | +0.52 | 32.3% | 194 | 32.3% | -0.49 | 4.12 | 3.60 | 4.65 | — |
| — | 3.35 | 4.40 | 3.88 | +0.48 | 32.2% | 195 | 32.2% | -0.52 | 4.53 | 3.80 | 5.25 | — |
| — | 2.75 | 3.85 | 3.30 | +0.44 | 32.1% | 196 | 32.1% | -0.56 | 5.10 | 4.35 | 5.85 | — |
| — | 2.37 | 3.40 | 2.88 | +0.40 | 32.1% | 197 | 32.1% | -0.60 | 5.70 | 4.75 | 6.65 | — |
| — | 2.40 | 2.93 | 2.67 | +0.36 | 32.0% | 198 | 32.0% | -0.64 | 6.42 | 5.45 | 7.40 | — |
| — | 1.56 | 2.70 | 2.13 | +0.33 | 32.0% | 199 | 32.0% | -0.68 | 7.00 | 6.00 | 8.00 | — |
| — | 1.46 | 2.29 | 1.88 | +0.30 | 32.0% | 200 | 32.0% | -0.71 | 7.90 | 7.10 | 8.70 | — |
| — | 0.97 | 1.70 | 1.33 | +0.22 | 32.0% | 202.5 | 32.0% | -0.79 | 9.75 | 8.50 | 11.00 | — |
| — | 0.52 | 1.18 | 0.85 | +0.16 | 32.0% | 205 | 32.0% | -0.85 | 11.55 | 10.30 | 12.80 | — |
| — | 0.29 | 0.88 | 0.58 | +0.11 | 32.1% | 207.5 | 32.1% | -0.90 | 13.95 | 12.40 | 15.50 | — |
| — | 0.27 | 0.70 | 0.48 | +0.07 | 32.2% | 210 | 32.2% | -0.94 | 16.52 | 15.15 | 17.90 | — |
| — | — | 0.58 | — | +0.05 | 32.3% | 212.5 | 32.3% | -0.96 | 18.55 | 17.15 | 19.95 | — |
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.