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 | |
| — | 33.55 | 35.40 | 34.48 | +1.00 | 74.2% | 160 | 74.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 31.65 | 34.20 | 32.92 | +1.00 | 70.5% | 162 | 70.5% | -0.00 | — | — | 0.06 | — |
| — | 30.65 | 32.80 | 31.73 | +1.00 | 68.7% | 163 | 68.7% | -0.00 | — | — | 0.43 | — |
| — | 30.25 | 31.85 | 31.05 | +1.00 | 66.8% | 164 | 66.8% | -0.00 | — | — | 0.23 | — |
| — | 27.35 | 30.05 | 28.70 | +1.00 | 63.2% | 166 | 63.2% | -0.01 | — | — | 0.23 | — |
| — | 26.25 | 28.55 | 27.40 | +1.00 | 61.3% | 167 | 61.3% | -0.01 | — | — | 0.17 | — |
| — | 25.85 | 28.55 | 27.20 | +1.00 | 60.4% | 167.5 | 60.4% | -0.01 | — | — | 0.06 | — |
| — | 25.25 | 27.20 | 26.23 | +1.00 | 59.5% | 168 | 59.5% | -0.01 | — | — | 0.26 | — |
| — | 24.25 | 26.65 | 25.45 | +1.00 | 57.7% | 169 | 57.7% | -0.01 | — | — | 0.25 | — |
| — | 23.25 | 25.15 | 24.20 | +1.00 | 55.9% | 170 | 55.9% | -0.01 | — | — | 0.08 | — |
| — | 22.25 | 24.65 | 23.45 | +1.00 | 54.1% | 171 | 54.1% | -0.01 | — | — | 0.26 | — |
| — | 21.25 | 23.40 | 22.32 | +1.00 | 52.4% | 172 | 52.4% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 20.25 | 22.60 | 21.43 | +1.00 | 50.6% | 173 | 50.6% | -0.02 | — | — | 0.26 | — |
| — | 20.40 | 21.50 | 20.95 | +0.99 | 48.9% | 174 | 48.9% | -0.02 | — | — | 0.23 | — |
| — | 19.50 | 20.35 | 19.93 | +0.99 | 47.2% | 175 | 47.2% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 17.25 | 20.10 | 18.68 | +0.99 | 45.6% | 176 | 45.6% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 16.25 | 18.65 | 17.45 | +0.98 | 43.9% | 177 | 43.9% | -0.04 | — | — | 0.06 | — |
| — | 16.45 | 18.10 | 17.27 | +0.98 | 43.1% | 177.5 | 43.1% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 16.00 | 17.40 | 16.70 | +0.98 | 42.3% | 178 | 42.3% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 14.80 | 16.60 | 15.70 | +0.97 | 40.7% | 179 | 40.7% | -0.06 | 0.04 | 0.01 | 0.07 | — |
| — | 13.70 | 15.45 | 14.57 | +0.96 | 39.1% | 180 | 39.1% | -0.07 | 0.07 | 0.04 | 0.10 | — |
| — | 12.70 | 15.15 | 13.93 | +0.94 | 37.6% | 181 | 37.6% | -0.09 | 0.12 | 0.03 | 0.20 | — |
| — | 11.80 | 14.15 | 12.97 | +0.92 | 36.0% | 182 | 36.0% | -0.11 | — | — | 0.10 | — |
| — | 11.70 | 13.15 | 12.43 | +0.91 | 35.2% | 182.5 | 35.2% | -0.12 | — | — | 0.34 | — |
| — | 10.95 | 12.70 | 11.82 | +0.89 | 34.5% | 183 | 34.5% | -0.14 | — | — | 0.32 | — |
| — | 10.35 | 11.40 | 10.88 | +0.86 | 33.0% | 184 | 33.0% | -0.17 | 0.07 | 0.01 | 0.13 | — |
| — | 9.45 | 10.60 | 10.03 | +0.82 | 31.6% | 185 | 31.6% | -0.22 | 0.16 | 0.07 | 0.25 | — |
| — | 8.50 | 9.40 | 8.95 | +0.76 | 30.3% | 186 | 30.3% | -0.26 | 0.16 | 0.02 | 0.30 | — |
| — | 7.65 | 8.55 | 8.10 | +0.69 | 29.0% | 187 | 29.0% | -0.32 | 0.23 | 0.12 | 0.35 | — |
| — | 7.00 | 8.10 | 7.55 | +0.66 | 28.4% | 187.5 | 28.4% | -0.36 | 0.24 | 0.19 | 0.30 | — |
| — | 6.70 | 7.80 | 7.25 | +0.63 | 27.8% | 188 | 27.8% | -0.39 | 0.37 | 0.22 | 0.52 | — |
| — | 6.00 | 6.85 | 6.42 | +0.54 | 26.7% | 189 | 26.7% | -0.47 | 0.29 | 0.19 | 0.40 | — |
| — | 4.40 | 6.00 | 5.20 | +0.46 | 25.7% | 190 | 25.7% | -0.55 | 0.55 | 0.39 | 0.70 | — |
| — | 4.15 | 5.05 | 4.60 | +0.37 | 24.8% | 191 | 24.8% | -0.64 | 0.67 | 0.53 | 0.81 | — |
| — | 3.40 | 4.40 | 3.90 | +0.29 | 24.0% | 192 | 24.0% | -0.72 | 0.81 | 0.63 | 0.99 | — |
| — | 3.20 | 3.90 | 3.55 | +0.25 | 23.7% | 192.5 | 23.7% | -0.76 | 0.85 | 0.72 | 0.99 | — |
| — | 2.83 | 3.80 | 3.31 | +0.22 | 23.4% | 193 | 23.4% | -0.79 | 1.22 | 0.97 | 1.46 | — |
| — | 2.13 | 2.53 | 2.33 | +0.16 | 22.9% | 194 | 22.9% | -0.86 | 1.47 | 1.29 | 1.65 | — |
| — | 1.51 | 2.00 | 1.75 | +0.10 | 22.5% | 195 | 22.5% | -0.91 | 1.90 | 1.72 | 2.07 | — |
| — | 1.04 | 1.47 | 1.25 | +0.07 | 22.2% | 196 | 22.2% | -0.94 | 2.54 | 2.18 | 2.89 | — |
| — | 0.64 | 1.05 | 0.84 | +0.04 | 21.9% | 197 | 21.9% | -0.97 | 2.94 | 2.59 | 3.30 | — |
| — | 0.70 | 0.86 | 0.78 | +0.03 | 21.9% | 197.5 | 21.9% | -0.97 | 3.71 | 2.86 | 4.55 | — |
| — | 0.39 | 0.74 | 0.56 | +0.03 | 21.8% | 198 | 21.8% | -0.98 | 3.99 | 2.93 | 5.05 | — |
| — | 0.28 | 0.62 | 0.45 | +0.02 | 21.6% | 199 | 21.6% | -0.99 | 4.72 | 3.45 | 6.00 | — |
| — | 0.04 | 0.35 | 0.20 | +0.01 | 21.5% | 200 | 21.5% | -0.99 | 5.45 | 5.05 | 5.85 | — |
| — | — | 0.10 | — | +0.00 | 21.3% | 202.5 | 21.3% | -1.00 | 8.25 | 7.35 | 9.15 | — |
| — | — | 0.03 | — | +0.00 | 21.1% | 205 | 21.1% | -1.00 | 10.20 | 9.70 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 207.5 | 21.0% | -1.00 | 13.20 | 12.30 | 14.10 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 210 | 21.1% | -1.00 | 15.38 | 14.80 | 15.95 | — |
| — | — | 0.01 | — | +0.00 | 21.9% | 215 | 21.9% | -1.00 | 20.70 | 19.80 | 21.60 | — |
| — | — | 0.01 | — | +0.00 | 23.5% | 220 | 23.5% | -1.00 | 25.65 | 24.65 | 26.65 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 225 | 25.9% | -1.00 | 30.70 | 29.80 | 31.60 | — |
| — | — | 0.01 | — | +0.00 | 28.8% | 230 | 28.8% | -1.00 | 35.65 | 34.80 | 36.50 | — |
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.