Spot 193.00
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 40.50 | 38.75 | +0.98 | 39.0% | 155 | 39.0% | -0.02 | — | — | 2.25 | — |
| — | 27.30 | 30.30 | 28.80 | +0.95 | 36.5% | 165 | 36.5% | -0.05 | 0.53 | 0.35 | 0.70 | — |
| — | 24.90 | 27.95 | 26.43 | +0.93 | 35.9% | 167.5 | 35.9% | -0.07 | — | — | 1.21 | — |
| — | 23.50 | 26.60 | 25.05 | +0.92 | 35.6% | 169 | 35.6% | -0.08 | 0.80 | 0.09 | 1.51 | — |
| — | 22.60 | 25.65 | 24.12 | +0.92 | 35.4% | 170 | 35.4% | -0.08 | 0.70 | 0.38 | 1.02 | — |
| — | 21.70 | 24.80 | 23.25 | +0.91 | 35.2% | 171 | 35.2% | -0.09 | 0.97 | 0.21 | 1.73 | — |
| — | 20.80 | 24.15 | 22.48 | +0.90 | 35.0% | 172 | 35.0% | -0.10 | 1.07 | 0.50 | 1.64 | — |
| — | 19.85 | 23.75 | 21.80 | +0.89 | 34.9% | 172.5 | 34.9% | -0.11 | 1.06 | 0.30 | 1.82 | 3 |
| 0 | 19.55 | 22.85 | 21.20 | +0.89 | 34.8% | 173 | 34.8% | -0.11 | 1.25 | 0.59 | 1.90 | 0 |
| 0 | 19.25 | 22.20 | 20.73 | +0.88 | 34.6% | 174 | 34.6% | -0.12 | 1.09 | 0.83 | 1.35 | 5 |
| 0 | 18.40 | 21.30 | 19.85 | +0.87 | 34.5% | 175 | 34.5% | -0.13 | 1.27 | 0.80 | 1.74 | — |
| 0 | 17.55 | 20.55 | 19.05 | +0.86 | 34.3% | 176 | 34.3% | -0.14 | 1.33 | 0.74 | 1.93 | 7 |
| 0 | 16.70 | 19.40 | 18.05 | +0.84 | 34.1% | 177 | 34.1% | -0.16 | 1.44 | 0.47 | 2.41 | 3 |
| 0 | 15.95 | 19.65 | 17.80 | +0.84 | 34.1% | 177.5 | 34.1% | -0.16 | 1.92 | 1.21 | 2.63 | — |
| — | 15.90 | 18.80 | 17.35 | +0.83 | 34.0% | 178 | 34.0% | -0.17 | 1.67 | 1.09 | 2.24 | — |
| — | 15.05 | 17.70 | 16.38 | +0.82 | 33.8% | 179 | 33.8% | -0.18 | 1.89 | 1.42 | 2.35 | — |
| — | 13.85 | 16.95 | 15.40 | +0.80 | 33.7% | 180 | 33.7% | -0.20 | 2.18 | 1.62 | 2.74 | — |
| — | 13.45 | 16.15 | 14.80 | +0.78 | 33.6% | 181 | 33.6% | -0.22 | 2.38 | 1.79 | 2.97 | — |
| — | 12.75 | 15.50 | 14.12 | +0.77 | 33.4% | 182 | 33.4% | -0.23 | 2.73 | 2.05 | 3.40 | — |
| — | 12.50 | 15.20 | 13.85 | +0.76 | 33.4% | 182.5 | 33.4% | -0.24 | 3.01 | 2.22 | 3.80 | — |
| — | 12.30 | 14.80 | 13.55 | +0.75 | 33.3% | 183 | 33.3% | -0.25 | 2.94 | 2.22 | 3.65 | — |
| — | 11.05 | 13.85 | 12.45 | +0.73 | 33.2% | 184 | 33.2% | -0.27 | 3.25 | 2.54 | 3.95 | — |
| — | 10.70 | 13.55 | 12.12 | +0.71 | 33.1% | 185 | 33.1% | -0.29 | 3.65 | 2.70 | 4.60 | — |
| — | 10.20 | 12.50 | 11.35 | +0.69 | 33.0% | 186 | 33.0% | -0.31 | 3.85 | 3.15 | 4.55 | — |
| — | 9.55 | 11.60 | 10.57 | +0.67 | 33.0% | 187 | 33.0% | -0.33 | 4.12 | 3.30 | 4.95 | — |
| — | 9.25 | 11.35 | 10.30 | +0.66 | 32.9% | 187.5 | 32.9% | -0.34 | 4.33 | 3.50 | 5.15 | — |
| — | 9.25 | 11.00 | 10.12 | +0.65 | 32.9% | 188 | 32.9% | -0.35 | 4.85 | 3.80 | 5.90 | — |
| — | 8.25 | 10.35 | 9.30 | +0.63 | 32.8% | 189 | 32.8% | -0.37 | 5.15 | 4.15 | 6.15 | — |
| — | 7.60 | 9.90 | 8.75 | +0.61 | 32.8% | 190 | 32.8% | -0.39 | 5.33 | 4.55 | 6.10 | — |
| — | 7.15 | 9.30 | 8.22 | +0.59 | 32.7% | 191 | 32.7% | -0.41 | 5.62 | 4.90 | 6.35 | — |
| — | 7.05 | 8.65 | 7.85 | +0.57 | 32.7% | 192 | 32.7% | -0.44 | 6.45 | 5.40 | 7.50 | — |
| — | 6.70 | 8.40 | 7.55 | +0.55 | 32.7% | 192.5 | 32.7% | -0.45 | 6.67 | 5.70 | 7.65 | — |
| — | 5.95 | 8.10 | 7.03 | +0.54 | 32.6% | 193 | 32.6% | -0.46 | 6.72 | 5.90 | 7.55 | — |
| — | 5.95 | 7.55 | 6.75 | +0.52 | 32.6% | 194 | 32.6% | -0.48 | 7.15 | 6.30 | 8.00 | — |
| — | 5.45 | 7.10 | 6.28 | +0.50 | 32.6% | 195 | 32.6% | -0.51 | 7.80 | 6.90 | 8.70 | — |
| — | 5.15 | 6.70 | 5.92 | +0.48 | 32.6% | 196 | 32.6% | -0.53 | 8.47 | 7.50 | 9.45 | — |
| — | 4.35 | 6.20 | 5.28 | +0.45 | 32.6% | 197 | 32.6% | -0.55 | 8.85 | 8.00 | 9.70 | — |
| — | 4.10 | 6.05 | 5.08 | +0.44 | 32.6% | 197.5 | 32.6% | -0.56 | 9.18 | 8.30 | 10.05 | — |
| — | 4.05 | 5.80 | 4.92 | +0.43 | 32.6% | 198 | 32.6% | -0.57 | 9.62 | 8.50 | 10.75 | — |
| — | 3.90 | 5.35 | 4.62 | +0.41 | 32.6% | 199 | 32.6% | -0.59 | 10.25 | 9.15 | 11.35 | — |
| — | 3.50 | 5.00 | 4.25 | +0.39 | 32.6% | 200 | 32.6% | -0.62 | 10.62 | 9.45 | 11.80 | — |
| — | — | — | — | +0.34 | 32.7% | 202.5 | 32.7% | -0.67 | — | — | — | — |
| — | 2.01 | 3.45 | 2.73 | +0.29 | 32.9% | 205 | 32.9% | -0.72 | 14.22 | 13.05 | 15.40 | — |
| — | 1.40 | 2.35 | 1.88 | +0.21 | 33.3% | 210 | 33.3% | -0.80 | 18.43 | 16.90 | 19.95 | — |
| — | 0.72 | 1.56 | 1.14 | +0.15 | 33.9% | 215 | 33.9% | -0.86 | 22.73 | 21.35 | 24.10 | — |
| — | 0.25 | 1.60 | 0.93 | +0.11 | 34.6% | 220 | 34.6% | -0.91 | 27.35 | 25.95 | 28.75 | — |
| — | 0.01 | 0.90 | 0.46 | +0.08 | 35.5% | 225 | 35.5% | -0.94 | 32.10 | 30.45 | 33.75 | — |
| — | — | 2.13 | — | +0.05 | 36.4% | 230 | 36.4% | -0.97 | 37.08 | 35.55 | 38.60 | — |
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.