Spot 193.00
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.95 | 42.35 | 41.15 | +0.90 | 35.0% | 154 | 35.0% | -0.11 | 2.24 | 1.66 | 2.82 | — |
| — | 36.50 | 39.05 | 37.77 | +0.88 | 34.5% | 158 | 34.5% | -0.13 | 2.89 | 2.23 | 3.55 | — |
| — | 33.05 | 35.65 | 34.35 | +0.85 | 34.2% | 162 | 34.2% | -0.16 | 3.75 | 2.75 | 4.75 | — |
| — | 30.05 | 32.90 | 31.48 | +0.82 | 33.9% | 166 | 33.9% | -0.19 | 4.42 | 3.80 | 5.05 | — |
| — | 28.65 | 31.40 | 30.02 | +0.80 | 33.7% | 168 | 33.7% | -0.21 | 5.17 | 4.10 | 6.25 | — |
| — | 27.90 | 30.80 | 29.35 | +0.79 | 33.7% | 169 | 33.7% | -0.22 | 5.15 | 4.40 | 5.90 | — |
| — | 27.20 | 30.15 | 28.68 | +0.78 | 33.6% | 170 | 33.6% | -0.23 | 5.58 | 4.80 | 6.35 | — |
| — | 23.70 | 26.70 | 25.20 | +0.74 | 33.3% | 175 | 33.3% | -0.27 | 6.88 | 6.30 | 7.45 | — |
| — | 21.10 | 22.65 | 21.88 | +0.69 | 33.1% | 180 | 33.1% | -0.33 | 8.50 | 8.00 | 9.00 | — |
| — | 18.15 | 19.65 | 18.90 | +0.63 | 32.9% | 185 | 32.9% | -0.38 | 10.50 | 10.00 | 11.00 | — |
| — | 14.90 | 17.00 | 15.95 | +0.58 | 32.8% | 190 | 32.8% | -0.43 | 12.88 | 12.30 | 13.45 | — |
| — | 13.25 | 14.90 | 14.07 | +0.52 | 32.8% | 195 | 32.8% | -0.49 | 15.47 | 14.60 | 16.35 | — |
| — | 11.25 | 12.70 | 11.97 | +0.47 | 32.8% | 200 | 32.8% | -0.54 | 18.55 | 17.75 | 19.35 | — |
| — | 9.40 | 10.65 | 10.03 | +0.42 | 32.8% | 205 | 32.8% | -0.60 | 21.50 | 19.95 | 23.05 | — |
| — | 7.85 | 9.15 | 8.50 | +0.37 | 32.9% | 210 | 32.9% | -0.64 | 25.00 | 23.50 | 26.50 | — |
| — | 6.45 | 7.60 | 7.03 | +0.32 | 33.0% | 215 | 33.0% | -0.69 | 28.82 | 27.55 | 30.10 | — |
| — | 5.35 | 6.30 | 5.83 | +0.28 | 33.1% | 220 | 33.1% | -0.73 | 32.77 | 31.65 | 33.90 | — |
| — | 4.50 | 5.35 | 4.92 | +0.24 | 33.3% | 225 | 33.3% | -0.77 | 36.85 | 35.20 | 38.50 | — |
| — | 3.55 | 4.65 | 4.10 | +0.21 | 33.5% | 230 | 33.5% | -0.80 | 40.75 | 39.50 | 42.00 | — |
| — | 2.92 | 3.85 | 3.38 | +0.18 | 33.8% | 235 | 33.8% | -0.84 | 45.08 | 43.15 | 47.00 | — |
| — | 2.37 | 3.35 | 2.86 | +0.16 | 34.0% | 240 | 34.0% | -0.87 | 49.73 | 48.00 | 51.45 | — |
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.