Spot 194.85
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.35 | 36.10 | 35.23 | +0.96 | 36.6% | 160 | — | — | 0.23 | 0.04 | 0.42 | — |
| — | 25.25 | 27.80 | 26.52 | +0.91 | 21.0% | 169 | — | — | 0.56 | 0.45 | 0.66 | — |
| — | 24.45 | 26.30 | 25.38 | — | — | 170 | — | — | 0.54 | 0.40 | 0.68 | — |
| — | 23.35 | 26.20 | 24.77 | — | — | 171 | — | — | 0.70 | 0.54 | 0.86 | — |
| — | 23.10 | 24.70 | 23.90 | — | — | 172 | — | — | 0.66 | 0.58 | 0.73 | — |
| — | 22.05 | 24.25 | 23.15 | — | — | 172.5 | 30.6% | -0.12 | 0.64 | 0.43 | 0.85 | — |
| — | 21.45 | 24.10 | 22.77 | +0.87 | 30.4% | 173 | 30.4% | -0.13 | 0.63 | 0.45 | 0.81 | — |
| — | 20.50 | 23.15 | 21.82 | +0.86 | 29.9% | 174 | 29.9% | -0.14 | 0.78 | 0.55 | 1.00 | — |
| — | 19.75 | 22.30 | 21.02 | +0.85 | 29.5% | 175 | 29.5% | -0.15 | 0.88 | 0.65 | 1.10 | — |
| — | 18.85 | 21.30 | 20.07 | +0.83 | 29.1% | 176 | 29.1% | -0.17 | 0.89 | 0.64 | 1.14 | — |
| — | 17.90 | 20.40 | 19.15 | +0.82 | 28.7% | 177 | 28.7% | -0.18 | 0.93 | 0.73 | 1.13 | — |
| — | 17.45 | 19.95 | 18.70 | +0.81 | 28.5% | 177.5 | 28.5% | -0.19 | 1.00 | 0.78 | 1.23 | — |
| — | 17.20 | 18.90 | 18.05 | +0.81 | 28.3% | 178 | 28.3% | -0.20 | 1.23 | 0.77 | 1.68 | — |
| — | 16.15 | 18.60 | 17.38 | +0.79 | 27.9% | 179 | 27.9% | -0.22 | 1.20 | 0.99 | 1.40 | — |
| — | 15.25 | 17.75 | 16.50 | +0.77 | 27.5% | 180 | 27.5% | -0.23 | 1.21 | 0.96 | 1.45 | — |
| — | 14.35 | 16.85 | 15.60 | +0.75 | 27.1% | 181 | 27.1% | -0.25 | 1.45 | 1.22 | 1.68 | — |
| — | 13.65 | 16.00 | 14.82 | +0.73 | 26.8% | 182 | 26.8% | -0.27 | 1.52 | 1.31 | 1.73 | — |
| — | 13.20 | 15.60 | 14.40 | +0.72 | 26.6% | 182.5 | 26.6% | -0.29 | 1.79 | 1.30 | 2.28 | — |
| — | 12.80 | 15.20 | 14.00 | +0.71 | 26.4% | 183 | 26.4% | -0.30 | 1.73 | 1.40 | 2.06 | — |
| — | 11.95 | 14.35 | 13.15 | +0.68 | 26.1% | 184 | 26.1% | -0.32 | 1.88 | 1.56 | 2.20 | — |
| — | 11.35 | 13.70 | 12.53 | +0.66 | 25.7% | 185 | 25.7% | -0.35 | 2.07 | 1.75 | 2.39 | — |
| — | 10.35 | 12.75 | 11.55 | +0.63 | 25.4% | 186 | 25.4% | -0.37 | 2.25 | 2.00 | 2.51 | — |
| — | 9.65 | 12.10 | 10.88 | +0.60 | 25.1% | 187 | 25.1% | -0.40 | 2.40 | 2.15 | 2.65 | — |
| — | 9.20 | 11.45 | 10.32 | +0.59 | 24.9% | 187.5 | 24.9% | -0.42 | 2.85 | 2.36 | 3.35 | — |
| — | 8.80 | 10.55 | 9.68 | +0.57 | 24.8% | 188 | 24.8% | -0.43 | 2.86 | 2.47 | 3.25 | — |
| — | 9.00 | 9.75 | 9.38 | +0.54 | 24.5% | 189 | 24.5% | -0.46 | 3.02 | 2.70 | 3.35 | — |
| — | 7.55 | 9.90 | 8.72 | +0.51 | 24.2% | 190 | 24.2% | -0.49 | 3.33 | 3.00 | 3.65 | — |
| — | 7.05 | 9.20 | 8.12 | +0.48 | 24.0% | 191 | 24.0% | -0.53 | 3.52 | 3.30 | 3.75 | — |
| — | 6.70 | 7.70 | 7.20 | +0.45 | 23.7% | 192 | 23.7% | -0.56 | 3.77 | 3.05 | 4.50 | — |
| — | 5.70 | 7.55 | 6.62 | +0.44 | 23.6% | 192.5 | 23.6% | -0.57 | 4.15 | 3.80 | 4.50 | — |
| — | 5.40 | 7.95 | 6.67 | +0.42 | 23.4% | 193 | — | — | 3.83 | 3.15 | 4.50 | — |
| — | 5.90 | 6.65 | 6.28 | — | — | 194 | 23.2% | -0.63 | 4.70 | 4.40 | 5.00 | — |
| — | 5.20 | 6.00 | 5.60 | +0.36 | 23.0% | 195 | 23.0% | -0.66 | 5.10 | 4.85 | 5.35 | — |
| — | 4.50 | 5.45 | 4.97 | +0.33 | 22.8% | 196 | 22.8% | -0.69 | 5.12 | 4.40 | 5.85 | — |
| — | 3.70 | 4.85 | 4.28 | +0.30 | 22.6% | 197 | 22.6% | -0.72 | 6.17 | 5.15 | 7.20 | — |
| — | 3.50 | 4.40 | 3.95 | +0.27 | 22.4% | 198 | 22.4% | -0.75 | 7.08 | 6.10 | 8.05 | — |
| — | 3.10 | 4.70 | 3.90 | +0.24 | 22.2% | 199 | 22.2% | -0.78 | 7.67 | 6.80 | 8.55 | — |
| — | 3.00 | 3.75 | 3.38 | +0.22 | 22.1% | 200 | 22.1% | -0.81 | 7.88 | 6.55 | 9.20 | — |
| — | 2.16 | 2.50 | 2.33 | +0.16 | 21.7% | 202.5 | 21.7% | -0.87 | 9.53 | 8.20 | 10.85 | — |
| — | 1.42 | 1.95 | 1.69 | +0.12 | 21.5% | 205 | 21.5% | -0.92 | 11.78 | 10.85 | 12.70 | — |
| — | 0.79 | 1.43 | 1.11 | +0.08 | 21.3% | 207.5 | 21.3% | -0.96 | 13.82 | 12.90 | 14.75 | — |
| — | 0.50 | 1.06 | 0.78 | +0.06 | 21.2% | 210 | 21.2% | -0.98 | 15.93 | 14.90 | 16.95 | — |
| — | — | 0.57 | — | +0.03 | 21.2% | 215 | — | — | 20.75 | 19.85 | 21.65 | — |
| — | — | 0.27 | — | — | — | 220 | 21.6% | -1.00 | 25.15 | 23.10 | 27.20 | — |
| — | — | 0.23 | — | — | — | 225 | 22.3% | -1.00 | 29.98 | 28.10 | 31.85 | — |
| — | — | 0.21 | — | +0.00 | 23.3% | 230 | — | — | 35.30 | 33.40 | 37.20 | — |
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.