Spot 195.37
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.35 | 37.05 | 35.20 | +1.00 | 53.7% | 160 | 53.7% | -0.00 | — | — | 0.01 | — |
| — | 31.90 | 34.40 | 33.15 | +1.00 | 53.2% | 162 | 53.2% | -0.00 | — | — | 0.02 | — |
| — | 30.95 | 34.05 | 32.50 | +1.00 | 53.0% | 163 | 53.0% | -0.00 | — | — | 0.02 | — |
| — | 29.95 | 33.05 | 31.50 | +1.00 | 52.8% | 164 | 52.8% | -0.00 | — | — | 0.02 | — |
| — | 28.95 | 32.05 | 30.50 | +1.00 | 52.5% | 165 | 52.5% | -0.00 | — | — | 0.01 | — |
| — | 27.95 | 30.40 | 29.18 | +1.00 | 52.2% | 166 | 52.2% | -0.00 | — | — | 0.02 | — |
| — | 27.40 | 29.40 | 28.40 | +1.00 | 52.0% | 167 | 52.0% | -0.00 | — | — | 0.02 | — |
| — | 26.90 | 28.90 | 27.90 | +1.00 | 51.8% | 167.5 | 51.8% | -0.00 | — | — | 0.01 | — |
| — | 25.40 | 29.10 | 27.25 | +1.00 | 51.7% | 168 | 51.7% | -0.00 | — | — | 0.02 | — |
| — | 24.35 | 28.05 | 26.20 | +1.00 | 51.4% | 169 | 51.4% | -0.00 | — | — | 0.02 | — |
| — | 23.35 | 26.60 | 24.98 | +1.00 | 51.1% | 170 | 51.1% | -0.00 | — | — | 0.01 | — |
| — | 22.35 | 25.70 | 24.02 | +1.00 | 50.9% | 171 | 50.9% | -0.00 | — | — | 0.02 | — |
| — | 21.35 | 25.05 | 23.20 | +1.00 | 50.6% | 172 | 50.6% | -0.00 | — | — | 0.02 | — |
| — | 20.35 | 23.45 | 21.90 | +1.00 | 50.3% | 173 | 50.3% | -0.00 | — | — | 0.02 | — |
| — | 19.35 | 22.50 | 20.93 | +1.00 | 50.0% | 174 | 50.0% | -0.00 | — | — | 0.02 | — |
| — | 18.95 | 22.05 | 20.50 | +1.00 | 49.7% | 175 | 49.7% | -0.00 | — | — | 0.83 | — |
| — | 17.60 | 21.05 | 19.32 | +1.00 | 49.3% | 176 | 49.3% | -0.00 | — | — | 0.18 | — |
| — | 16.95 | 20.05 | 18.50 | +1.00 | 48.9% | 177 | 48.9% | -0.00 | — | — | 0.16 | — |
| — | 16.45 | 19.55 | 18.00 | +1.00 | 48.7% | 177.5 | 48.7% | -0.00 | — | — | 0.50 | — |
| — | 15.95 | 18.40 | 17.18 | +0.99 | 48.5% | 178 | 48.5% | -0.01 | — | — | 0.04 | — |
| — | 15.70 | 18.00 | 16.85 | +0.99 | 47.9% | 179 | 47.9% | -0.01 | — | — | 0.21 | — |
| — | 13.85 | 15.70 | 14.78 | +0.99 | 47.2% | 180 | 47.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 13.55 | 15.05 | 14.30 | +0.99 | 46.3% | 181 | 46.3% | -0.01 | — | — | 0.05 | — |
| — | 12.60 | 15.10 | 13.85 | +0.99 | 45.3% | 182 | 45.3% | -0.01 | — | — | 0.05 | — |
| — | 11.75 | 14.60 | 13.18 | +0.99 | 44.7% | 182.5 | 44.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.80 | 13.10 | 11.95 | +0.98 | 44.1% | 183 | 44.1% | -0.02 | — | — | 0.05 | — |
| — | 10.35 | 12.55 | 11.45 | +0.98 | 42.9% | 184 | 42.9% | -0.02 | — | — | 0.30 | — |
| — | 9.00 | 11.60 | 10.30 | +0.97 | 41.5% | 185 | 41.5% | -0.03 | — | — | 0.14 | — |
| — | 8.05 | 10.15 | 9.10 | +0.97 | 40.0% | 186 | 40.0% | -0.03 | 1.17 | 0.05 | 2.29 | — |
| — | 7.55 | 9.35 | 8.45 | +0.95 | 38.5% | 187 | 38.5% | -0.05 | — | — | 0.24 | — |
| — | 7.45 | 8.65 | 8.05 | +0.95 | 37.7% | 187.5 | 37.7% | -0.05 | — | — | 0.43 | — |
| — | 6.10 | 8.95 | 7.53 | +0.94 | 36.9% | 188 | 36.9% | -0.06 | — | — | 0.48 | — |
| — | 5.55 | 7.65 | 6.60 | +0.92 | 35.2% | 189 | 35.2% | -0.08 | 0.14 | 0.04 | 0.25 | — |
| — | 5.25 | 6.70 | 5.97 | +0.90 | 33.6% | 190 | 33.6% | -0.10 | — | — | 0.35 | — |
| — | 3.30 | 5.75 | 4.53 | +0.87 | 32.1% | 191 | 32.1% | -0.13 | 0.54 | 0.17 | 0.91 | — |
| — | 2.69 | 5.00 | 3.85 | +0.82 | 30.7% | 192 | 30.7% | -0.17 | 0.38 | 0.11 | 0.65 | — |
| — | 2.72 | 4.30 | 3.51 | +0.80 | 30.0% | 192.5 | 30.0% | -0.20 | 0.64 | 0.40 | 0.88 | — |
| — | 2.40 | 4.00 | 3.20 | +0.77 | 29.4% | 193 | 29.4% | -0.23 | 0.94 | 0.34 | 1.53 | — |
| — | 1.72 | 2.80 | 2.26 | +0.71 | 28.1% | 194 | 28.1% | -0.29 | 0.99 | 0.75 | 1.23 | — |
| — | 1.34 | 2.36 | 1.85 | +0.62 | 27.0% | 195 | 27.0% | -0.38 | 1.50 | 0.95 | 2.06 | — |
| — | 0.83 | 1.93 | 1.38 | +0.53 | 25.9% | 196 | 25.9% | -0.47 | 2.28 | 1.11 | 3.45 | — |
| — | 0.34 | 1.70 | 1.02 | +0.44 | 25.0% | 197 | 25.0% | -0.56 | 3.25 | 1.99 | 4.50 | — |
| — | 0.15 | 0.70 | 0.42 | +0.39 | 24.6% | 197.5 | 24.6% | -0.61 | 3.12 | 1.49 | 4.75 | — |
| — | 0.01 | 0.53 | 0.27 | +0.34 | 24.3% | 198 | 24.3% | -0.66 | 3.29 | 1.92 | 4.65 | — |
| — | 0.06 | 0.39 | 0.23 | +0.26 | 23.8% | 199 | 23.8% | -0.75 | 4.45 | 2.95 | 5.95 | — |
| — | — | 0.22 | — | +0.18 | 23.6% | 200 | 23.6% | -0.82 | 5.05 | 3.75 | 6.35 | — |
| — | — | 0.12 | — | +0.06 | 23.7% | 202.5 | 23.7% | -0.94 | 7.40 | 5.60 | 9.20 | — |
| — | — | 0.02 | — | +0.01 | 23.8% | 205 | 23.8% | -1.00 | 9.88 | 8.10 | 11.65 | — |
| — | — | 1.00 | — | +0.00 | 23.2% | 207.5 | 23.2% | -1.00 | 12.38 | 10.55 | 14.20 | — |
| — | — | 2.13 | — | +0.00 | 22.2% | 210 | 22.2% | -1.00 | 14.85 | 13.00 | 16.70 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 215 | 20.0% | -1.00 | 19.95 | 18.20 | 21.70 | — |
| — | — | 0.01 | — | +0.00 | 19.1% | 220 | 19.1% | -1.00 | 24.98 | 23.25 | 26.70 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 225 | 20.0% | -1.00 | 30.00 | 28.30 | 31.70 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 230 | 23.2% | -1.00 | 34.85 | 33.00 | 36.70 | — |
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.