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 | |
| — | 34.40 | 36.90 | 35.65 | +1.00 | 47.0% | 159 | 47.0% | -0.01 | — | — | 0.28 | — |
| — | 33.40 | 35.90 | 34.65 | +1.00 | 46.2% | 160 | 46.2% | -0.01 | — | — | 0.29 | — |
| — | 31.45 | 33.90 | 32.67 | +0.99 | 44.7% | 162 | 44.7% | -0.02 | — | — | 0.30 | — |
| — | 30.40 | 32.95 | 31.68 | +0.99 | 43.9% | 163 | 43.9% | -0.02 | — | — | 0.31 | — |
| — | 29.40 | 31.90 | 30.65 | +0.99 | 43.2% | 164 | 43.2% | -0.02 | — | — | 0.12 | — |
| — | 27.45 | 29.75 | 28.60 | +0.99 | 41.6% | 166 | 41.6% | -0.02 | — | — | 0.33 | — |
| — | 26.15 | 29.30 | 27.73 | +0.99 | 40.9% | 167 | 40.9% | -0.03 | — | — | 0.34 | — |
| — | 25.95 | 28.80 | 27.38 | +0.98 | 40.5% | 167.5 | 40.5% | -0.03 | — | — | 0.34 | — |
| — | 25.45 | 27.85 | 26.65 | +0.98 | 40.1% | 168 | 40.1% | -0.03 | — | — | 0.35 | — |
| — | 24.45 | 27.30 | 25.88 | +0.98 | 39.3% | 169 | 39.3% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 24.25 | 26.25 | 25.25 | +0.97 | 38.6% | 170 | 38.6% | -0.04 | 0.09 | 0.06 | 0.12 | — |
| — | 22.50 | 25.30 | 23.90 | +0.97 | 37.8% | 171 | 37.8% | -0.04 | 0.12 | 0.04 | 0.21 | — |
| — | 21.50 | 24.00 | 22.75 | +0.96 | 37.1% | 172 | 37.1% | -0.05 | 0.17 | 0.08 | 0.25 | — |
| — | 20.50 | 22.80 | 21.65 | +0.95 | 36.4% | 173 | 36.4% | -0.06 | 0.15 | 0.06 | 0.25 | — |
| — | 19.75 | 21.60 | 20.68 | +0.95 | 35.6% | 174 | 35.6% | -0.06 | 0.14 | 0.01 | 0.26 | — |
| — | 18.75 | 20.70 | 19.73 | +0.94 | 34.9% | 175 | 34.9% | -0.07 | 0.21 | 0.15 | 0.28 | — |
| — | 17.60 | 20.35 | 18.98 | +0.92 | 34.2% | 176 | 34.2% | -0.08 | 0.21 | 0.13 | 0.30 | — |
| — | 17.05 | 19.40 | 18.23 | +0.91 | 33.5% | 177 | 33.5% | -0.10 | 0.23 | 0.01 | 0.46 | — |
| — | 16.15 | 18.90 | 17.52 | +0.91 | 33.2% | 177.5 | 33.2% | -0.10 | 0.28 | 0.08 | 0.48 | — |
| — | 16.25 | 17.90 | 17.07 | +0.90 | 32.8% | 178 | 32.8% | -0.11 | 0.17 | 0.01 | 0.33 | — |
| — | 14.70 | 17.45 | 16.07 | +0.88 | 32.2% | 179 | 32.2% | -0.13 | 0.30 | 0.21 | 0.40 | — |
| — | 14.90 | 16.05 | 15.47 | +0.86 | 31.5% | 180 | 31.5% | -0.15 | 0.23 | 0.08 | 0.38 | — |
| — | 13.10 | 14.95 | 14.03 | +0.84 | 30.9% | 181 | 30.9% | -0.17 | 0.28 | 0.14 | 0.43 | — |
| — | 12.15 | 14.05 | 13.10 | +0.81 | 30.2% | 182 | 30.2% | -0.19 | 0.40 | 0.32 | 0.47 | — |
| — | 11.70 | 13.55 | 12.62 | +0.80 | 29.9% | 182.5 | 29.9% | -0.20 | 0.41 | 0.22 | 0.61 | — |
| — | 11.20 | 13.00 | 12.10 | +0.78 | 29.6% | 183 | 29.6% | -0.22 | 0.43 | 0.26 | 0.60 | — |
| — | 10.35 | 12.00 | 11.18 | +0.75 | 29.0% | 184 | 29.0% | -0.25 | 0.51 | 0.40 | 0.61 | — |
| — | 10.30 | 10.95 | 10.62 | +0.72 | 28.5% | 185 | 28.5% | -0.29 | 0.59 | 0.44 | 0.75 | — |
| — | 8.45 | 10.10 | 9.28 | +0.68 | 27.9% | 186 | 27.9% | -0.33 | 0.76 | 0.56 | 0.95 | — |
| — | 7.80 | 9.30 | 8.55 | +0.63 | 27.4% | 187 | 27.4% | -0.37 | 0.89 | 0.70 | 1.07 | — |
| — | 6.85 | 8.85 | 7.85 | +0.61 | 27.1% | 187.5 | 27.1% | -0.39 | 0.92 | 0.75 | 1.09 | — |
| — | 7.45 | 8.40 | 7.92 | +0.58 | 26.8% | 188 | 26.8% | -0.42 | 0.97 | 0.71 | 1.23 | — |
| — | 6.20 | 7.70 | 6.95 | +0.53 | 26.3% | 189 | 26.3% | -0.47 | 1.23 | 1.03 | 1.42 | — |
| — | 5.45 | 7.45 | 6.45 | +0.48 | 25.8% | 190 | 25.8% | -0.52 | 1.38 | 1.10 | 1.65 | — |
| — | 4.90 | 6.50 | 5.70 | +0.43 | 25.4% | 191 | 25.4% | -0.58 | 1.60 | 1.33 | 1.87 | — |
| — | 3.85 | 5.20 | 4.53 | +0.38 | 24.9% | 192 | 24.9% | -0.63 | 1.86 | 1.62 | 2.10 | — |
| — | 3.80 | 5.15 | 4.47 | +0.35 | 24.7% | 192.5 | 24.7% | -0.66 | 2.08 | 1.92 | 2.25 | — |
| — | 3.55 | 4.55 | 4.05 | +0.32 | 24.5% | 193 | 24.5% | -0.69 | 2.20 | 1.90 | 2.50 | — |
| — | 3.45 | 3.90 | 3.67 | +0.28 | 24.1% | 194 | 24.1% | -0.74 | 2.54 | 2.24 | 2.85 | — |
| — | 2.80 | 3.30 | 3.05 | +0.23 | 23.7% | 195 | 23.7% | -0.78 | 2.94 | 2.59 | 3.30 | — |
| — | 2.28 | 2.89 | 2.58 | +0.19 | 23.3% | 196 | 23.3% | -0.82 | 3.55 | 3.35 | 3.75 | — |
| — | 1.74 | 2.42 | 2.08 | +0.16 | 23.0% | 197 | — | — | 4.15 | 3.70 | 4.60 | — |
| — | 1.54 | 2.16 | 1.85 | — | — | 197.5 | — | — | 4.30 | 3.25 | 5.35 | — |
| — | 1.70 | 1.98 | 1.84 | — | — | 198 | 22.7% | -0.89 | 4.95 | 4.45 | 5.45 | — |
| — | 1.12 | 1.63 | 1.38 | +0.10 | 22.4% | 199 | 22.4% | -0.92 | 4.88 | 4.15 | 5.60 | — |
| — | 0.95 | 1.20 | 1.07 | +0.08 | 22.1% | 200 | — | — | 6.20 | 5.75 | 6.65 | — |
| — | 0.31 | 0.66 | 0.48 | +0.04 | 21.5% | 202.5 | 21.5% | -0.98 | 8.10 | 7.70 | 8.50 | — |
| — | 0.16 | 0.49 | 0.33 | — | — | 205 | — | — | 10.12 | 9.15 | 11.10 | — |
| — | — | 0.23 | — | +0.01 | 20.8% | 207.5 | 20.8% | -1.00 | 13.25 | 12.35 | 14.15 | — |
| — | — | 0.25 | — | +0.01 | 20.7% | 210 | 20.7% | -1.00 | 15.20 | 14.40 | 16.00 | — |
| — | — | 0.19 | — | +0.00 | 20.8% | 215 | — | — | 20.35 | 19.10 | 21.60 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 220 | — | — | 25.40 | 24.20 | 26.60 | — |
| — | — | 0.04 | — | — | — | 225 | 22.9% | -1.00 | 30.40 | 29.20 | 31.60 | — |
| — | — | 0.18 | — | +0.00 | 24.7% | 230 | 24.7% | -1.00 | 35.40 | 34.20 | 36.60 | — |
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.