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 | |
| — | 33.55 | 35.60 | 34.58 | +1.00 | 63.2% | 160 | 63.2% | +0.00 | — | — | 0.02 | — |
| — | 31.20 | 33.60 | 32.40 | +1.00 | 62.4% | 162 | 62.4% | +0.00 | — | — | 0.02 | — |
| — | 30.35 | 32.65 | 31.50 | +1.00 | 62.0% | 163 | 62.0% | -0.00 | — | — | 0.02 | — |
| — | 29.45 | 31.40 | 30.43 | +1.00 | 61.6% | 164 | 61.6% | -0.00 | — | — | 0.02 | — |
| — | 27.10 | 29.25 | 28.18 | +1.00 | 60.6% | 166 | 60.6% | -0.00 | — | — | 0.02 | — |
| — | 26.45 | 29.55 | 28.00 | +1.00 | 60.1% | 167 | 60.1% | -0.00 | — | — | 0.02 | — |
| — | 25.35 | 29.00 | 27.18 | +1.00 | 59.9% | 167.5 | 59.9% | -0.00 | — | — | 0.02 | — |
| — | 25.55 | 27.70 | 26.62 | +1.00 | 59.6% | 168 | 59.6% | -0.00 | — | — | 0.02 | — |
| — | 24.35 | 26.65 | 25.50 | +1.00 | 59.0% | 169 | 59.0% | -0.00 | — | — | 0.02 | — |
| — | 23.45 | 25.75 | 24.60 | +1.00 | 58.4% | 170 | 58.4% | -0.00 | — | — | 0.02 | — |
| — | 22.55 | 24.65 | 23.60 | +1.00 | 57.8% | 171 | 57.8% | -0.00 | — | — | 0.02 | — |
| — | 21.45 | 23.60 | 22.52 | +1.00 | 57.2% | 172 | 57.2% | -0.00 | — | — | 0.02 | — |
| — | 20.55 | 22.55 | 21.55 | +1.00 | 56.5% | 173 | 56.5% | -0.00 | — | — | 0.02 | — |
| — | 18.90 | 21.55 | 20.23 | +1.00 | 55.8% | 174 | 55.8% | -0.00 | — | — | 0.02 | — |
| — | 18.55 | 20.60 | 19.57 | +1.00 | 55.1% | 175 | 55.1% | -0.00 | — | — | 0.02 | — |
| — | 17.30 | 19.20 | 18.25 | +1.00 | 54.4% | 176 | 54.4% | -0.00 | — | — | 0.02 | — |
| — | 16.40 | 19.55 | 17.98 | +1.00 | 53.6% | 177 | 53.6% | -0.00 | — | — | 0.02 | — |
| — | 15.95 | 18.60 | 17.27 | +1.00 | 53.3% | 177.5 | 53.3% | -0.00 | — | — | 0.02 | — |
| — | 15.55 | 17.35 | 16.45 | +1.00 | 52.9% | 178 | 52.9% | -0.00 | — | — | 0.02 | — |
| — | 14.60 | 16.35 | 15.47 | +0.99 | 52.2% | 179 | 52.2% | -0.01 | — | — | 0.02 | — |
| — | 13.75 | 15.70 | 14.72 | +0.99 | 51.5% | 180 | 51.5% | -0.01 | — | — | 0.03 | — |
| — | 12.35 | 15.05 | 13.70 | +0.99 | 50.7% | 181 | 50.7% | -0.01 | — | — | 0.10 | — |
| — | 11.60 | 14.55 | 13.07 | +0.98 | 49.7% | 182 | 49.7% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 11.10 | 13.65 | 12.38 | +0.98 | 49.0% | 182.5 | 49.0% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 10.35 | 12.75 | 11.55 | +0.98 | 48.2% | 183 | 48.2% | -0.02 | — | — | 0.25 | — |
| — | 9.20 | 11.05 | 10.12 | +0.97 | 46.5% | 184 | 46.5% | -0.03 | — | — | 0.04 | — |
| — | 8.65 | 11.55 | 10.10 | +0.97 | 44.5% | 185 | 44.5% | -0.03 | — | — | 0.04 | — |
| — | 7.80 | 9.35 | 8.57 | +0.95 | 42.4% | 186 | 42.4% | -0.04 | — | — | 0.03 | — |
| — | 7.00 | 8.80 | 7.90 | +0.94 | 40.3% | 187 | 40.3% | -0.06 | — | — | 0.12 | — |
| — | 6.20 | 8.30 | 7.25 | +0.93 | 39.2% | 187.5 | 39.2% | -0.07 | — | — | 0.05 | — |
| — | 6.00 | 7.75 | 6.88 | +0.93 | 38.2% | 188 | 38.2% | -0.07 | 0.24 | 0.01 | 0.47 | — |
| — | 5.50 | 7.50 | 6.50 | +0.90 | 36.3% | 189 | 36.3% | -0.10 | 0.10 | 0.04 | 0.15 | — |
| — | 4.10 | 5.55 | 4.83 | +0.87 | 34.5% | 190 | 34.5% | -0.13 | 0.15 | 0.03 | 0.27 | — |
| — | 2.75 | 5.25 | 4.00 | +0.83 | 32.8% | 191 | 32.8% | -0.16 | 0.39 | 0.01 | 0.76 | — |
| — | 2.22 | 3.65 | 2.94 | +0.78 | 31.4% | 192 | 31.4% | -0.22 | 0.35 | 0.10 | 0.60 | — |
| — | 1.95 | 3.10 | 2.52 | +0.76 | 30.8% | 192.5 | 30.8% | -0.24 | 0.74 | 0.19 | 1.30 | — |
| — | 1.20 | 3.75 | 2.48 | +0.72 | 30.4% | 193 | 30.4% | -0.28 | 0.92 | 0.27 | 1.56 | — |
| — | 0.41 | 2.81 | 1.61 | +0.64 | 29.6% | 194 | 29.6% | -0.36 | 0.80 | 0.59 | 1.00 | — |
| — | 0.53 | 2.32 | 1.43 | +0.54 | 29.2% | 195 | 29.2% | -0.46 | 1.41 | 0.40 | 2.42 | — |
| — | 0.38 | 1.40 | 0.89 | +0.44 | 29.0% | 196 | 29.0% | -0.56 | 2.02 | 0.90 | 3.15 | — |
| — | 0.01 | 0.48 | 0.24 | +0.34 | 29.0% | 197 | 29.0% | -0.66 | 2.92 | 2.05 | 3.80 | — |
| — | 0.01 | 0.53 | 0.27 | +0.29 | 29.0% | 197.5 | 29.0% | -0.71 | 3.27 | 2.45 | 4.10 | — |
| — | 0.01 | 0.21 | 0.11 | +0.25 | 29.0% | 198 | 29.0% | -0.75 | 3.61 | 2.62 | 4.60 | — |
| — | 0.02 | 0.37 | 0.20 | +0.16 | 29.1% | 199 | 29.1% | -0.84 | 4.58 | 3.85 | 5.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.11 | 29.0% | 200 | 29.0% | -0.90 | 5.35 | 4.20 | 6.50 | — |
| — | — | 0.02 | — | +0.03 | 28.1% | 202.5 | 28.1% | -0.98 | 8.22 | 7.35 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 205 | 26.3% | -1.00 | 10.68 | 9.85 | 11.50 | — |
| — | — | 0.71 | — | +0.00 | 24.4% | 207.5 | 24.4% | -1.00 | 13.07 | 11.85 | 14.30 | — |
| — | — | 0.97 | — | +0.00 | 22.6% | 210 | 22.6% | -1.00 | 15.57 | 14.55 | 16.60 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 215 | 20.0% | -1.00 | 20.60 | 19.40 | 21.80 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 220 | 19.0% | -1.00 | 25.43 | 24.25 | 26.60 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 225 | 20.1% | -1.00 | 30.55 | 29.50 | 31.60 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 230 | 23.8% | -1.00 | 35.60 | 34.60 | 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.