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 | |
| — | 36.50 | 40.90 | 38.70 | +0.99 | 36.4% | 155 | 36.4% | -0.02 | 0.28 | 0.03 | 0.53 | — |
| — | 27.55 | 29.30 | 28.43 | +0.95 | 34.5% | 165 | — | — | 0.70 | 0.47 | 0.93 | — |
| — | 22.65 | 25.55 | 24.10 | — | — | 170 | 33.8% | -0.09 | 1.05 | 0.52 | 1.58 | — |
| — | 22.00 | 25.55 | 23.77 | — | — | 171 | 33.6% | -0.10 | 1.45 | 0.04 | 2.85 | — |
| — | 21.50 | 23.65 | 22.57 | — | — | 172 | 33.5% | -0.11 | 1.10 | 0.70 | 1.51 | — |
| — | 19.70 | 23.80 | 21.75 | — | — | 173 | — | — | 0.98 | 0.35 | 1.61 | — |
| — | 19.70 | 22.05 | 20.88 | — | — | 174 | — | — | — | — | 3.50 | — |
| — | 19.00 | 22.00 | 20.50 | — | — | 175 | — | — | 1.71 | 1.38 | 2.04 | — |
| — | 18.05 | 20.30 | 19.18 | +0.84 | 33.1% | 176 | 33.1% | -0.16 | 1.28 | 0.02 | 2.55 | — |
| — | 17.40 | 19.55 | 18.48 | +0.83 | 33.0% | 177 | — | — | 1.95 | 1.60 | 2.30 | — |
| — | 16.30 | 18.70 | 17.50 | +0.82 | 32.9% | 178 | 32.9% | -0.19 | 1.98 | 1.37 | 2.59 | — |
| — | 15.30 | 18.10 | 16.70 | +0.80 | 32.9% | 179 | 32.9% | -0.20 | 2.41 | 0.22 | 4.60 | — |
| — | 15.10 | 16.95 | 16.02 | +0.78 | 32.8% | 180 | — | — | 2.71 | 2.27 | 3.15 | — |
| — | 13.55 | 17.20 | 15.38 | — | — | 181 | — | — | 2.79 | 2.22 | 3.35 | — |
| — | 13.60 | 15.50 | 14.55 | — | — | 182 | 32.7% | -0.25 | 3.25 | 2.35 | 4.15 | — |
| — | 12.85 | 14.95 | 13.90 | — | — | 183 | — | — | 3.70 | 2.75 | 4.65 | — |
| — | 12.15 | 14.90 | 13.53 | — | — | 184 | 32.6% | -0.29 | 2.92 | 1.63 | 4.20 | — |
| — | 11.55 | 13.50 | 12.53 | +0.69 | 32.5% | 185 | 32.5% | -0.31 | 4.10 | 3.60 | 4.60 | — |
| — | 10.80 | 13.10 | 11.95 | +0.67 | 32.5% | 186 | 32.5% | -0.33 | 4.30 | 3.75 | 4.85 | 19 |
| — | 10.30 | 12.35 | 11.32 | +0.65 | 32.5% | 187 | 32.5% | -0.35 | 4.90 | 3.95 | 5.85 | — |
| — | 9.60 | 12.00 | 10.80 | +0.63 | 32.5% | 188 | 32.5% | -0.37 | 5.00 | 4.35 | 5.65 | — |
| — | 9.20 | 11.35 | 10.28 | +0.61 | 32.4% | 189 | 32.4% | -0.39 | 5.53 | 5.00 | 6.05 | — |
| — | 8.65 | 10.55 | 9.60 | +0.59 | 32.4% | 190 | 32.4% | -0.41 | 6.05 | 5.50 | 6.60 | — |
| — | 7.85 | 10.65 | 9.25 | +0.57 | 32.4% | 191 | 32.4% | -0.43 | 6.90 | 5.85 | 7.95 | — |
| — | 7.25 | 9.35 | 8.30 | +0.55 | 32.4% | 192 | 32.4% | -0.46 | 6.75 | 6.05 | 7.45 | — |
| — | 6.30 | 9.65 | 7.97 | +0.53 | 32.5% | 193 | 32.5% | -0.48 | 7.25 | 6.50 | 8.00 | — |
| — | 6.60 | 8.40 | 7.50 | +0.51 | 32.5% | 194 | 32.5% | -0.50 | 7.65 | 6.80 | 8.50 | — |
| — | 6.20 | 7.75 | 6.97 | +0.48 | 32.5% | 195 | 32.5% | -0.52 | 8.43 | 7.55 | 9.30 | — |
| — | 5.80 | 7.25 | 6.53 | +0.46 | 32.5% | 196 | 32.5% | -0.54 | 8.95 | 8.15 | 9.75 | — |
| — | 5.40 | 6.85 | 6.12 | +0.44 | 32.6% | 197 | 32.6% | -0.56 | 9.47 | 8.55 | 10.40 | — |
| — | 4.95 | 6.45 | 5.70 | +0.42 | 32.6% | 198 | 32.6% | -0.58 | 10.03 | 9.15 | 10.90 | — |
| — | 4.00 | 6.05 | 5.03 | +0.40 | 32.6% | 199 | 32.6% | -0.61 | 10.53 | 9.30 | 11.75 | — |
| — | 4.00 | 5.45 | 4.72 | +0.38 | 32.7% | 200 | 32.7% | -0.63 | 11.55 | 9.75 | 13.35 | — |
| — | 1.60 | 3.95 | 2.77 | +0.29 | 33.0% | 205 | 33.0% | -0.72 | 14.72 | 13.45 | 16.00 | — |
| — | 1.76 | 2.88 | 2.32 | +0.22 | 33.5% | 210 | 33.5% | -0.80 | 19.02 | 18.05 | 20.00 | — |
| — | 1.19 | 1.96 | 1.57 | +0.16 | 34.0% | 215 | 34.0% | -0.86 | 23.43 | 21.45 | 25.40 | — |
| — | 0.54 | 1.31 | 0.93 | — | — | 220 | 34.7% | -0.90 | 27.93 | 26.70 | 29.15 | — |
| — | 0.39 | 1.60 | 0.99 | +0.08 | 35.5% | 225 | 35.5% | -0.94 | 32.52 | 30.45 | 34.60 | — |
| — | 0.04 | 0.84 | 0.44 | +0.06 | 36.3% | 230 | 36.3% | -0.96 | 37.20 | 35.60 | 38.80 | — |
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.