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 | |
| — | 35.45 | 38.00 | 36.73 | +0.99 | 50.6% | 159 | 50.6% | -0.01 | — | — | 0.20 | — |
| — | 34.05 | 36.05 | 35.05 | +0.99 | 49.8% | 160 | 49.8% | -0.01 | — | — | 0.24 | — |
| — | 31.50 | 35.25 | 33.38 | +0.99 | 48.1% | 162 | 48.1% | -0.01 | — | — | 1.54 | — |
| — | 30.50 | 33.00 | 31.75 | +0.99 | 47.2% | 163 | 47.2% | -0.01 | — | — | 1.45 | — |
| — | 29.50 | 33.25 | 31.38 | +0.99 | 46.4% | 164 | 46.4% | -0.01 | — | — | 1.05 | — |
| — | 29.05 | 32.20 | 30.62 | +0.99 | 45.5% | 165 | 45.5% | -0.01 | — | — | 0.37 | — |
| — | 28.10 | 30.30 | 29.20 | +0.99 | 44.7% | 166 | 44.7% | -0.01 | — | — | 0.86 | — |
| — | 26.55 | 30.00 | 28.27 | +0.99 | 43.8% | 167 | 43.8% | -0.01 | — | — | 0.71 | — |
| — | 26.60 | 29.50 | 28.05 | +0.99 | 43.4% | 167.5 | 43.4% | -0.01 | — | — | 1.18 | — |
| — | 25.85 | 28.30 | 27.07 | +0.99 | 43.0% | 168 | 43.0% | -0.01 | — | — | 0.72 | — |
| — | 25.15 | 28.25 | 26.70 | +0.99 | 42.1% | 169 | 42.1% | -0.01 | — | — | 0.20 | — |
| — | 24.10 | 27.00 | 25.55 | +0.98 | 41.3% | 170 | 41.3% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 22.55 | 26.05 | 24.30 | +0.98 | 40.5% | 171 | 40.5% | -0.02 | — | — | 0.89 | — |
| — | 21.60 | 25.30 | 23.45 | +0.98 | 39.6% | 172 | 39.6% | -0.02 | — | — | 0.20 | — |
| — | 20.60 | 24.05 | 22.32 | +0.98 | 38.8% | 173 | 38.8% | -0.02 | — | — | 0.50 | — |
| — | 20.15 | 22.25 | 21.20 | +0.98 | 38.0% | 174 | 38.0% | -0.02 | — | — | 0.76 | — |
| — | 19.20 | 21.20 | 20.20 | +0.97 | 37.2% | 175 | 37.2% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 18.20 | 20.30 | 19.25 | +0.97 | 36.5% | 176 | 36.5% | -0.03 | — | — | 0.37 | — |
| — | 17.35 | 19.35 | 18.35 | +0.97 | 35.7% | 177 | 35.7% | -0.03 | 0.30 | 0.07 | 0.54 | — |
| — | 16.75 | 19.90 | 18.32 | +0.97 | 35.3% | 177.5 | 35.3% | -0.03 | — | — | 0.42 | — |
| — | 16.25 | 19.10 | 17.68 | +0.96 | 35.0% | 178 | 35.0% | -0.04 | — | — | 0.50 | — |
| — | 15.40 | 17.25 | 16.32 | +0.96 | 34.2% | 179 | 34.2% | -0.04 | 0.27 | 0.10 | 0.43 | — |
| — | 14.30 | 17.45 | 15.88 | +0.95 | 33.5% | 180 | 33.5% | -0.05 | — | — | 0.39 | — |
| — | 13.35 | 15.35 | 14.35 | +0.95 | 32.8% | 181 | 32.8% | -0.05 | 0.36 | 0.15 | 0.58 | — |
| — | 12.90 | 14.90 | 13.90 | +0.94 | 32.1% | 182 | 32.1% | -0.06 | 0.34 | 0.05 | 0.64 | — |
| — | 11.85 | 13.85 | 12.85 | +0.93 | 31.8% | 182.5 | 31.8% | -0.07 | 0.38 | 0.09 | 0.67 | — |
| — | 11.35 | 13.95 | 12.65 | +0.93 | 31.5% | 183 | 31.5% | -0.07 | 0.41 | 0.03 | 0.80 | — |
| — | 11.40 | 13.00 | 12.20 | +0.92 | 30.8% | 184 | 30.8% | -0.08 | 0.37 | 0.07 | 0.67 | — |
| — | 9.25 | 12.10 | 10.68 | +0.90 | 30.2% | 185 | 30.2% | -0.10 | 0.56 | 0.39 | 0.74 | — |
| — | 8.00 | 11.85 | 9.93 | +0.89 | 29.6% | 186 | 29.6% | -0.11 | 0.64 | 0.37 | 0.90 | — |
| — | 8.30 | 9.75 | 9.03 | +0.87 | 29.0% | 187 | 29.0% | -0.13 | 0.78 | 0.49 | 1.07 | — |
| — | 7.25 | 10.50 | 8.88 | +0.86 | 28.7% | 187.5 | 28.7% | -0.14 | 0.79 | 0.63 | 0.95 | — |
| — | 7.65 | 8.85 | 8.25 | +0.85 | 28.4% | 188 | 28.4% | -0.15 | 0.85 | 0.38 | 1.33 | — |
| — | 6.10 | 8.85 | 7.47 | +0.82 | 27.9% | 189 | 27.9% | -0.18 | 1.05 | 0.74 | 1.37 | — |
| — | 4.95 | 7.75 | 6.35 | +0.79 | 27.3% | 190 | 27.3% | -0.21 | 1.17 | 0.84 | 1.50 | — |
| — | 5.10 | 6.75 | 5.92 | +0.76 | 26.8% | 191 | 26.8% | -0.24 | 1.54 | 0.95 | 2.14 | — |
| — | 4.10 | 5.90 | 5.00 | +0.73 | 26.4% | 192 | 26.4% | -0.28 | 1.66 | 1.40 | 1.92 | — |
| — | 3.85 | 5.40 | 4.62 | +0.70 | 26.1% | 192.5 | 26.1% | -0.30 | 1.90 | 1.44 | 2.36 | — |
| — | 3.65 | 5.15 | 4.40 | +0.68 | 25.9% | 193 | 25.9% | -0.32 | 2.09 | 1.69 | 2.49 | — |
| — | 3.40 | 4.50 | 3.95 | +0.63 | 25.5% | 194 | 25.5% | -0.37 | 2.33 | 1.79 | 2.86 | — |
| — | 2.85 | 3.60 | 3.23 | +0.58 | 25.1% | 195 | 25.1% | -0.42 | 2.90 | 2.60 | 3.20 | — |
| — | 2.17 | 3.00 | 2.58 | +0.53 | 24.7% | 196 | 24.7% | -0.47 | 3.90 | 2.80 | 5.00 | — |
| — | 1.21 | 2.51 | 1.86 | +0.48 | 24.3% | 197 | — | — | 3.96 | 2.46 | 5.45 | — |
| — | 1.17 | 2.34 | 1.75 | — | — | 197.5 | 24.2% | -0.55 | 4.13 | 2.81 | 5.45 | — |
| — | 1.61 | 2.21 | 1.91 | — | — | 198 | 24.0% | -0.58 | 4.47 | 3.20 | 5.75 | — |
| — | 0.59 | 1.74 | 1.17 | +0.37 | 23.7% | 199 | 23.7% | -0.64 | 5.30 | 4.50 | 6.10 | — |
| — | 0.61 | 1.36 | 0.98 | +0.32 | 23.4% | 200 | 24.7% | -0.69 | 5.80 | 3.95 | 7.65 | — |
| — | 0.29 | 0.82 | 0.56 | +0.21 | 22.8% | 202.5 | 22.8% | -0.80 | 7.88 | 7.05 | 8.70 | — |
| — | 0.09 | 0.68 | 0.39 | — | — | 205 | 27.6% | -0.89 | 10.07 | 8.75 | 11.40 | — |
| — | — | 0.69 | — | +0.07 | 22.0% | 207.5 | 22.0% | -0.95 | 12.40 | 10.55 | 14.25 | — |
| — | — | 0.26 | — | +0.03 | 21.8% | 210 | 21.8% | -0.99 | 14.85 | 13.00 | 16.70 | — |
| — | — | 1.04 | — | +0.01 | 21.9% | 215 | — | — | 20.18 | 18.65 | 21.70 | — |
| — | — | 1.00 | — | +0.00 | 22.6% | 220 | 22.6% | -1.00 | 25.05 | 24.10 | 26.00 | — |
| — | — | 0.04 | — | — | — | 225 | 23.8% | -1.00 | 29.95 | 29.15 | 30.75 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 230 | 25.4% | -1.00 | 34.92 | 33.15 | 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.