Spot 193.64
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.20 | 40.80 | 39.00 | +1.00 | 52.4% | 155 | 52.4% | -0.00 | — | — | 0.02 | — |
| — | 27.55 | 30.80 | 29.18 | +1.00 | 48.3% | 165 | 48.3% | -0.00 | — | — | 0.14 | — |
| — | 22.20 | 25.90 | 24.05 | +1.00 | 46.5% | 170 | 46.5% | -0.00 | 0.20 | 0.01 | 0.39 | — |
| — | 17.70 | 19.70 | 18.70 | +0.98 | 45.0% | 175 | 45.0% | -0.02 | 0.38 | 0.03 | 0.72 | — |
| — | 15.50 | 18.85 | 17.18 | +0.97 | 44.5% | 177 | 44.5% | -0.03 | — | — | 2.21 | — |
| — | 14.70 | 17.70 | 16.20 | +0.97 | 44.2% | 178 | 44.2% | -0.03 | — | — | 2.23 | — |
| — | 13.20 | 16.75 | 14.97 | +0.96 | 43.9% | 179 | 43.9% | -0.04 | — | — | 0.45 | — |
| — | 12.85 | 14.80 | 13.82 | +0.95 | 43.6% | 180 | 43.6% | -0.05 | 0.24 | 0.05 | 0.43 | — |
| — | 11.00 | 14.80 | 12.90 | +0.93 | 43.4% | 181 | 43.4% | -0.07 | 0.26 | 0.01 | 0.51 | — |
| — | 10.80 | 13.10 | 11.95 | +0.92 | 43.1% | 182 | 43.1% | -0.08 | 0.38 | 0.12 | 0.64 | — |
| — | 10.35 | 12.70 | 11.53 | +0.91 | 43.0% | 182.5 | 43.0% | -0.09 | 0.35 | 0.21 | 0.49 | — |
| — | 9.05 | 13.20 | 11.12 | +0.90 | 42.9% | 183 | 42.9% | -0.10 | 0.85 | 0.02 | 1.68 | — |
| — | 8.95 | 11.55 | 10.25 | +0.88 | 42.6% | 184 | 42.6% | -0.12 | 0.56 | 0.29 | 0.82 | — |
| — | 8.30 | 11.30 | 9.80 | +0.86 | 42.3% | 185 | 42.3% | -0.15 | 0.60 | 0.20 | 1.00 | — |
| — | 7.45 | 8.90 | 8.18 | +0.83 | 42.1% | 186 | 42.1% | -0.17 | 0.60 | 0.27 | 0.94 | — |
| — | 6.80 | 8.40 | 7.60 | +0.79 | 41.9% | 187 | 41.9% | -0.20 | 0.91 | 0.54 | 1.28 | — |
| — | 5.65 | 9.05 | 7.35 | +0.78 | 41.7% | 187.5 | 41.7% | -0.22 | 0.87 | 0.41 | 1.33 | — |
| — | 5.95 | 7.75 | 6.85 | +0.76 | 41.6% | 188 | 41.6% | -0.24 | 1.01 | 0.68 | 1.35 | — |
| — | 5.15 | 7.60 | 6.38 | +0.72 | 41.4% | 189 | 41.4% | -0.28 | 1.76 | 0.90 | 2.62 | — |
| — | 4.65 | 6.05 | 5.35 | +0.68 | 41.2% | 190 | 41.2% | -0.32 | 1.59 | 1.15 | 2.04 | — |
| — | 3.90 | 6.25 | 5.08 | +0.63 | 41.1% | 191 | 41.1% | -0.37 | 1.86 | 1.37 | 2.35 | — |
| — | 3.25 | 4.85 | 4.05 | +0.58 | 41.0% | 192 | 41.0% | -0.42 | 2.26 | 1.75 | 2.77 | — |
| — | 2.95 | 5.15 | 4.05 | +0.56 | 40.9% | 192.5 | 40.9% | -0.44 | 2.54 | 1.88 | 3.20 | — |
| — | 2.09 | 4.10 | 3.10 | +0.48 | 40.8% | 194 | 40.8% | -0.52 | 3.19 | 2.54 | 3.85 | — |
| — | 1.89 | 2.87 | 2.38 | +0.43 | 40.8% | 195 | 40.8% | -0.57 | 3.75 | 3.00 | 4.50 | — |
| — | 1.14 | 2.32 | 1.73 | +0.39 | 40.8% | 196 | 40.8% | -0.61 | 4.28 | 3.20 | 5.35 | — |
| — | 1.24 | 2.25 | 1.75 | +0.35 | 40.9% | 197 | 40.9% | -0.66 | 5.25 | 4.05 | 6.45 | — |
| — | 0.95 | 1.69 | 1.32 | +0.30 | 41.0% | 198 | 41.0% | -0.70 | 6.00 | 4.80 | 7.20 | — |
| — | 0.70 | 1.44 | 1.07 | +0.27 | 41.2% | 199 | 41.2% | -0.74 | 6.60 | 4.70 | 8.50 | — |
| — | 0.67 | 1.21 | 0.94 | +0.23 | 41.4% | 200 | 41.4% | -0.77 | 7.38 | 6.40 | 8.35 | — |
| — | 0.20 | 0.83 | 0.52 | +0.16 | 42.0% | 202.5 | 42.0% | -0.85 | 9.70 | 7.90 | 11.50 | — |
| — | 0.10 | 0.63 | 0.36 | +0.10 | 42.8% | 205 | 42.8% | -0.90 | 12.18 | 10.55 | 13.80 | — |
| — | 0.04 | 0.56 | 0.30 | +0.07 | 43.5% | 207.5 | 43.5% | -0.94 | 14.15 | 12.10 | 16.20 | — |
| — | 0.16 | 0.48 | 0.32 | +0.04 | 44.1% | 210 | 44.1% | -0.96 | 16.73 | 14.80 | 18.65 | — |
| — | 0.01 | 0.33 | 0.17 | +0.03 | 44.4% | 212.5 | 44.4% | -0.98 | 19.25 | 17.40 | 21.10 | — |
| — | — | 0.46 | — | +0.01 | 44.6% | 215 | 44.6% | -0.99 | 21.70 | 19.85 | 23.55 | — |
| — | — | 2.28 | — | +0.01 | 44.6% | 217.5 | 44.6% | -1.00 | 24.12 | 22.00 | 26.25 | — |
| — | — | 0.56 | — | +0.00 | 44.8% | 220 | 44.8% | -1.00 | 26.62 | 24.70 | 28.55 | — |
| — | — | 0.40 | — | +0.00 | 45.2% | 225 | 45.2% | -1.00 | 31.55 | 29.45 | 33.65 | — |
| — | — | 0.67 | — | +0.00 | 46.0% | 230 | 46.0% | -1.00 | 36.58 | 34.65 | 38.50 | — |
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.