Spot 194.42
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.65 | 37.00 | 35.33 | +0.98 | 38.5% | 160 | 38.5% | -0.02 | — | — | 0.61 | — |
| — | 25.20 | 27.55 | 26.38 | +0.95 | 33.7% | 169 | 33.7% | -0.05 | 0.64 | 0.40 | 0.87 | — |
| — | 23.95 | 27.70 | 25.82 | +0.94 | 33.2% | 170 | 33.2% | -0.06 | 0.57 | 0.40 | 0.75 | — |
| — | 23.25 | 25.60 | 24.43 | +0.94 | 32.7% | 171 | 32.7% | -0.06 | 0.71 | 0.45 | 0.97 | — |
| — | 22.30 | 24.65 | 23.48 | +0.93 | 32.2% | 172 | 32.2% | -0.07 | 0.79 | 0.46 | 1.11 | — |
| — | 21.85 | 24.20 | 23.02 | +0.93 | 32.0% | 172.5 | 32.0% | -0.07 | 0.75 | 0.39 | 1.11 | — |
| — | 21.20 | 24.90 | 23.05 | +0.93 | 31.8% | 173 | — | — | 0.90 | 0.60 | 1.20 | — |
| — | 20.90 | 23.40 | 22.15 | +0.92 | 31.3% | 174 | 31.3% | -0.08 | 0.92 | 0.46 | 1.37 | — |
| — | 19.95 | 22.70 | 21.32 | +0.91 | 30.9% | 175 | 30.9% | -0.09 | 0.95 | 0.39 | 1.52 | — |
| — | 19.05 | 21.80 | 20.43 | — | — | 176 | 30.4% | -0.10 | 1.06 | 0.66 | 1.47 | — |
| — | 18.10 | 20.85 | 19.48 | — | — | 177 | 30.0% | -0.11 | 1.18 | 0.73 | 1.63 | — |
| — | 17.65 | 20.40 | 19.02 | +0.89 | 29.8% | 177.5 | 29.8% | -0.11 | 1.09 | 0.55 | 1.63 | — |
| — | 17.20 | 19.95 | 18.57 | — | — | 178 | 29.6% | -0.12 | 1.10 | 0.54 | 1.67 | — |
| — | 16.30 | 18.60 | 17.45 | +0.87 | 29.2% | 179 | 29.2% | -0.13 | 1.30 | 0.94 | 1.67 | — |
| — | 15.45 | 18.20 | 16.82 | +0.86 | 28.8% | 180 | 28.8% | -0.14 | 1.36 | 0.86 | 1.86 | — |
| — | 14.55 | 16.85 | 15.70 | — | — | 181 | — | — | 1.55 | 1.16 | 1.94 | — |
| — | 13.70 | 16.25 | 14.97 | — | — | 182 | 28.0% | -0.17 | 1.76 | 1.42 | 2.11 | — |
| — | 13.25 | 16.05 | 14.65 | — | — | 182.5 | — | — | 1.65 | 1.09 | 2.20 | — |
| — | 12.85 | 15.65 | 14.25 | — | — | 183 | — | — | 1.71 | 1.12 | 2.29 | — |
| — | 12.00 | 14.35 | 13.18 | +0.80 | 27.3% | 184 | — | — | 1.99 | 1.62 | 2.36 | — |
| — | 11.20 | 14.00 | 12.60 | +0.79 | 26.9% | 185 | — | — | 2.08 | 1.45 | 2.72 | — |
| — | 10.40 | 12.80 | 11.60 | +0.77 | 26.6% | 186 | — | — | 2.37 | 1.90 | 2.84 | — |
| — | 9.80 | 12.00 | 10.90 | — | — | 187 | — | — | 2.54 | 1.99 | 3.10 | — |
| — | 9.45 | 11.55 | 10.50 | — | — | 187.5 | — | — | 2.73 | 2.21 | 3.25 | — |
| — | 8.85 | 11.30 | 10.07 | — | — | 188 | — | — | 2.92 | 2.34 | 3.50 | — |
| — | 8.10 | 10.50 | 9.30 | +0.70 | 25.7% | 189 | 25.7% | -0.30 | 3.15 | 2.56 | 3.75 | — |
| — | 7.75 | 9.50 | 8.62 | +0.68 | 25.4% | 190 | 25.4% | -0.32 | 3.48 | 2.60 | 4.35 | — |
| — | 6.95 | 8.90 | 7.92 | +0.65 | 25.1% | 191 | 25.1% | -0.35 | 3.54 | 2.67 | 4.40 | — |
| — | 5.95 | 8.90 | 7.42 | +0.63 | 24.9% | 192 | 24.9% | -0.38 | 3.78 | 2.86 | 4.70 | — |
| — | 6.00 | 8.30 | 7.15 | +0.61 | 24.8% | 192.5 | 24.8% | -0.39 | 4.38 | 3.90 | 4.85 | — |
| — | 5.85 | 7.90 | 6.88 | +0.60 | 24.6% | 193 | 24.6% | -0.41 | 4.50 | 3.35 | 5.65 | — |
| — | 5.45 | 7.65 | 6.55 | +0.57 | 24.4% | 194 | 24.4% | -0.44 | 4.78 | 4.15 | 5.40 | — |
| — | 5.05 | 6.00 | 5.53 | +0.54 | 24.2% | 195 | 24.2% | -0.47 | 5.25 | 3.80 | 6.70 | — |
| — | 4.40 | 6.30 | 5.35 | +0.51 | 24.0% | 196 | 24.0% | -0.50 | 5.78 | 4.55 | 7.00 | — |
| — | 3.85 | 5.30 | 4.58 | +0.48 | 23.8% | 197 | 23.8% | -0.53 | 6.17 | 4.70 | 7.65 | — |
| — | 3.00 | 4.80 | 3.90 | +0.45 | 23.6% | 198 | 23.6% | -0.56 | 6.67 | 5.15 | 8.20 | — |
| — | 3.05 | 4.70 | 3.88 | +0.42 | 23.4% | 199 | 23.4% | -0.59 | 7.28 | 5.85 | 8.70 | — |
| — | 2.36 | 4.00 | 3.18 | +0.39 | 23.3% | 200 | 23.3% | -0.62 | 8.07 | 6.40 | 9.75 | — |
| — | 1.82 | 2.85 | 2.33 | +0.31 | 22.9% | 202.5 | 22.9% | -0.70 | 9.55 | 8.10 | 11.00 | — |
| — | 0.95 | 2.26 | 1.60 | +0.25 | 22.6% | 205 | 22.6% | -0.77 | 11.38 | 9.90 | 12.85 | — |
| — | 0.71 | 1.66 | 1.19 | +0.19 | 22.4% | 207.5 | 22.4% | -0.83 | 13.70 | 12.45 | 14.95 | — |
| — | 0.51 | 1.18 | 0.84 | +0.14 | 22.3% | 210 | 22.3% | -0.88 | 15.85 | 14.90 | 16.80 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | 0.04 | 0.81 | 0.42 | +0.08 | 22.1% | 215 | 22.1% | -0.96 | 20.60 | 18.60 | 22.60 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | — | 0.70 | — | +0.04 | 22.3% | 220 | 22.3% | -1.00 | 25.65 | 23.55 | 27.75 | — |
| — | — | 1.04 | — | +0.02 | 22.6% | 225 | 22.6% | -1.00 | 30.65 | 28.55 | 32.75 | — |
| — | — | 1.32 | — | +0.01 | 23.1% | 230 | 23.1% | -1.00 | 35.70 | 33.65 | 37.75 | — |
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.