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 | |
| — | 34.70 | 37.95 | 36.33 | +0.98 | 37.0% | 160 | — | — | 0.26 | 0.08 | 0.43 | — |
| — | 29.30 | 33.05 | 31.18 | +0.96 | 34.7% | 165 | — | — | 0.52 | 0.30 | 0.74 | — |
| — | 25.45 | 28.60 | 27.02 | +0.95 | 32.9% | 169 | — | — | 0.57 | 0.35 | 0.80 | — |
| — | 24.50 | 27.90 | 26.20 | — | — | 170 | 32.4% | -0.05 | 0.62 | 0.40 | 0.85 | — |
| — | 23.55 | 27.20 | 25.38 | +0.94 | 32.0% | 171 | — | — | 0.69 | 0.45 | 0.93 | — |
| — | 22.60 | 25.25 | 23.93 | +0.94 | 31.5% | 172 | 31.5% | -0.06 | 0.65 | 0.35 | 0.95 | — |
| 3 | 22.55 | 24.75 | 23.65 | +0.93 | 31.3% | 172.5 | 31.3% | -0.07 | 0.66 | 0.32 | 1.00 | — |
| — | 21.65 | 25.10 | 23.38 | +0.93 | 31.1% | 173 | 31.1% | -0.07 | 0.73 | 0.45 | 1.01 | — |
| — | 20.65 | 24.40 | 22.52 | +0.92 | 30.7% | 174 | 30.7% | -0.08 | 0.72 | 0.41 | 1.04 | — |
| — | 19.75 | 22.30 | 21.02 | +0.92 | 30.2% | 175 | 30.2% | -0.08 | 0.65 | 0.22 | 1.08 | — |
| — | 19.40 | 22.45 | 20.93 | +0.91 | 29.8% | 176 | 29.8% | -0.09 | 0.88 | 0.64 | 1.12 | — |
| — | 18.85 | 20.75 | 19.80 | +0.90 | 29.4% | 177 | 29.4% | -0.10 | 1.04 | 0.59 | 1.49 | — |
| — | 17.90 | 20.55 | 19.23 | +0.90 | 29.2% | 177.5 | 29.2% | -0.10 | 1.00 | 0.64 | 1.37 | — |
| — | 17.45 | 20.10 | 18.77 | +0.89 | 29.0% | 178 | 29.0% | -0.11 | 0.96 | 0.48 | 1.44 | — |
| — | 16.55 | 19.20 | 17.88 | +0.88 | 28.6% | 179 | 28.6% | -0.12 | 1.12 | 0.64 | 1.61 | — |
| — | 15.65 | 17.75 | 16.70 | +0.87 | 28.3% | 180 | 28.3% | -0.13 | 1.09 | 0.88 | 1.30 | — |
| — | 15.30 | 17.20 | 16.25 | +0.86 | 27.9% | 181 | 27.9% | -0.14 | 1.31 | 0.79 | 1.83 | — |
| — | 14.00 | 16.30 | 15.15 | +0.85 | 27.5% | 182 | 27.5% | -0.15 | 1.40 | 0.93 | 1.86 | — |
| — | 13.60 | 16.10 | 14.85 | +0.84 | 27.3% | 182.5 | 27.3% | -0.16 | 1.57 | 1.18 | 1.96 | — |
| — | 13.55 | 15.70 | 14.62 | +0.84 | 27.2% | 183 | 27.2% | -0.17 | 1.66 | 1.03 | 2.28 | — |
| — | 12.75 | 14.60 | 13.68 | +0.82 | 26.8% | 184 | 26.8% | -0.18 | 1.74 | 1.13 | 2.35 | — |
| — | 11.35 | 14.05 | 12.70 | +0.81 | 26.5% | 185 | 26.5% | -0.20 | 1.65 | 1.18 | 2.11 | — |
| — | 10.95 | 13.15 | 12.05 | +0.79 | 26.2% | 186 | 26.2% | -0.21 | 2.04 | 1.44 | 2.64 | — |
| — | 9.80 | 12.45 | 11.12 | +0.77 | 25.9% | 187 | 25.9% | -0.23 | 2.47 | 1.99 | 2.95 | — |
| — | 8.80 | 11.55 | 10.18 | +0.76 | 25.7% | 187.5 | 25.7% | -0.24 | 2.40 | 1.64 | 3.15 | — |
| — | 8.95 | 11.70 | 10.32 | +0.75 | 25.6% | 188 | 25.6% | -0.25 | 2.56 | 1.73 | 3.40 | — |
| — | 8.25 | 11.00 | 9.62 | +0.73 | 25.3% | 189 | 25.3% | -0.27 | 2.93 | 2.26 | 3.60 | — |
| — | 7.50 | 10.25 | 8.88 | +0.71 | 25.0% | 190 | 25.0% | -0.30 | 2.94 | 2.07 | 3.80 | — |
| — | 6.80 | 9.05 | 7.92 | +0.68 | 24.7% | 191 | 24.7% | -0.32 | 3.31 | 2.32 | 4.30 | — |
| — | 6.80 | 8.25 | 7.53 | — | — | 192 | — | — | 3.83 | 2.90 | 4.75 | — |
| — | 6.65 | 7.85 | 7.25 | — | — | 192.5 | 24.4% | -0.36 | 3.87 | 2.73 | 5.00 | — |
| — | 6.35 | 8.30 | 7.33 | +0.63 | 24.3% | 193 | 24.3% | -0.37 | 4.08 | 2.91 | 5.25 | — |
| — | 5.95 | 7.70 | 6.83 | +0.60 | 24.0% | 194 | 24.0% | -0.40 | 4.00 | 3.20 | 4.80 | — |
| — | 4.70 | 6.55 | 5.62 | +0.57 | 23.8% | 195 | 23.8% | -0.43 | 4.78 | 4.15 | 5.40 | — |
| — | 4.20 | 5.60 | 4.90 | +0.54 | 23.6% | 196 | 23.6% | -0.46 | 5.03 | 4.25 | 5.80 | — |
| — | 4.40 | 5.15 | 4.78 | +0.51 | 23.4% | 197 | 23.4% | -0.49 | 5.97 | 5.00 | 6.95 | — |
| — | 3.25 | 4.95 | 4.10 | +0.48 | 23.3% | 198 | 23.3% | -0.53 | 6.22 | 5.10 | 7.35 | — |
| — | 2.95 | 4.35 | 3.65 | +0.45 | 23.1% | 199 | 23.1% | -0.56 | 7.03 | 5.70 | 8.35 | — |
| — | 2.24 | 4.30 | 3.27 | +0.42 | 22.9% | 200 | 22.9% | -0.59 | 7.58 | 6.25 | 8.90 | — |
| — | 1.81 | 2.84 | 2.33 | +0.34 | 22.6% | 202.5 | 22.6% | -0.67 | 9.28 | 7.85 | 10.70 | — |
| — | 1.04 | 2.26 | 1.65 | +0.27 | 22.4% | 205 | 22.4% | -0.75 | 10.72 | 9.70 | 11.75 | — |
| — | 0.80 | 1.55 | 1.18 | +0.21 | 22.2% | 207.5 | 22.2% | -0.82 | 13.12 | 11.70 | 14.55 | — |
| — | 0.48 | 1.32 | 0.90 | +0.15 | 22.1% | 210 | 22.1% | -0.87 | 15.38 | 14.05 | 16.70 | — |
| — | — | 0.75 | — | +0.08 | 22.2% | 215 | 22.2% | -0.96 | 19.90 | 18.05 | 21.75 | — |
| — | — | 0.47 | — | +0.04 | 22.5% | 220 | 22.5% | -1.00 | 24.70 | 22.55 | 26.85 | — |
| — | — | 1.25 | — | +0.02 | 23.1% | 225 | 23.1% | -1.00 | 29.70 | 27.55 | 31.85 | — |
| — | — | 1.41 | — | +0.01 | 23.9% | 230 | 23.9% | -1.00 | 34.67 | 32.45 | 36.90 | — |
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.