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 | |
| — | 34.25 | 36.35 | 35.30 | +1.00 | 51.5% | 159 | 51.5% | -0.00 | — | — | 0.32 | — |
| — | 33.25 | 35.50 | 34.38 | +1.00 | 50.6% | 160 | 50.6% | -0.00 | — | — | 0.46 | — |
| — | 31.25 | 33.35 | 32.30 | +0.99 | 48.7% | 162 | 48.7% | -0.01 | — | — | 0.23 | — |
| — | 30.25 | 32.40 | 31.32 | +0.99 | 47.8% | 163 | 47.8% | -0.01 | — | — | 0.48 | — |
| — | 29.00 | 31.95 | 30.48 | +0.99 | 46.9% | 164 | 46.9% | -0.01 | — | — | 0.68 | — |
| — | 27.25 | 29.60 | 28.43 | +0.99 | 45.0% | 166 | 45.0% | -0.01 | — | — | 1.29 | — |
| — | 26.30 | 28.40 | 27.35 | +0.99 | 44.1% | 167 | 44.1% | -0.01 | — | — | 2.18 | — |
| — | 25.70 | 28.35 | 27.02 | +0.99 | 43.6% | 167.5 | 43.6% | -0.01 | — | — | 0.51 | — |
| — | 25.30 | 27.55 | 26.43 | +0.99 | 43.2% | 168 | 43.2% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 24.30 | 26.40 | 25.35 | +0.99 | 42.3% | 169 | 42.3% | -0.01 | — | — | 0.20 | — |
| — | 23.30 | 25.40 | 24.35 | +0.99 | 41.4% | 170 | 41.4% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 22.30 | 24.35 | 23.32 | +0.98 | 40.5% | 171 | 40.5% | -0.02 | — | — | 0.53 | — |
| — | 21.35 | 23.45 | 22.40 | +0.98 | 39.6% | 172 | 39.6% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 20.10 | 23.00 | 21.55 | +0.98 | 38.8% | 173 | 38.8% | -0.02 | — | — | 0.76 | — |
| — | 19.05 | 21.60 | 20.32 | +0.98 | 37.9% | 174 | 37.9% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 18.80 | 20.65 | 19.73 | +0.97 | 37.1% | 175 | 37.1% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 17.10 | 19.50 | 18.30 | +0.97 | 36.3% | 176 | 36.3% | -0.03 | — | — | 0.16 | — |
| — | 16.15 | 18.50 | 17.32 | +0.97 | 35.5% | 177 | 35.5% | -0.03 | 0.24 | 0.07 | 0.41 | — |
| — | 15.65 | 18.20 | 16.93 | +0.96 | 35.1% | 177.5 | 35.1% | -0.04 | 0.24 | 0.01 | 0.48 | — |
| — | 15.45 | 17.50 | 16.48 | +0.96 | 34.7% | 178 | 34.7% | -0.04 | 0.28 | 0.07 | 0.50 | — |
| — | 14.90 | 16.55 | 15.72 | +0.95 | 34.0% | 179 | 34.0% | -0.05 | 0.20 | 0.16 | 0.25 | — |
| — | 13.20 | 16.25 | 14.72 | +0.95 | 33.3% | 180 | 33.3% | -0.05 | 0.20 | 0.01 | 0.39 | — |
| — | 12.25 | 15.50 | 13.88 | +0.94 | 32.6% | 181 | 32.6% | -0.06 | 0.37 | 0.16 | 0.58 | — |
| — | 12.00 | 13.65 | 12.82 | +0.93 | 31.9% | 182 | 31.9% | -0.07 | — | — | 0.64 | — |
| — | 11.55 | 14.10 | 12.82 | +0.92 | 31.6% | 182.5 | 31.6% | -0.08 | 0.46 | 0.03 | 0.88 | — |
| — | 10.30 | 13.25 | 11.78 | +0.91 | 31.3% | 183 | 31.3% | -0.09 | 0.39 | 0.12 | 0.66 | — |
| — | 10.15 | 12.50 | 11.32 | +0.90 | 30.6% | 184 | 30.6% | -0.10 | 0.52 | 0.35 | 0.69 | — |
| — | 9.15 | 11.50 | 10.32 | +0.88 | 30.0% | 185 | 30.0% | -0.12 | 0.49 | 0.21 | 0.77 | — |
| — | 7.55 | 10.70 | 9.12 | +0.86 | 29.5% | 186 | 29.5% | -0.14 | 0.64 | 0.46 | 0.82 | 35 |
| — | 7.90 | 9.55 | 8.72 | +0.84 | 28.9% | 187 | 28.9% | -0.16 | 0.67 | 0.23 | 1.10 | — |
| — | 6.25 | 9.45 | 7.85 | +0.83 | 28.6% | 187.5 | 28.6% | -0.17 | 0.87 | 0.67 | 1.07 | — |
| — | 6.55 | 8.90 | 7.72 | +0.81 | 28.4% | 188 | 28.4% | -0.19 | 0.76 | 0.34 | 1.18 | — |
| — | 6.25 | 7.80 | 7.03 | +0.79 | 27.9% | 189 | 27.9% | -0.22 | 1.06 | 0.90 | 1.23 | — |
| — | 4.15 | 7.40 | 5.78 | +0.75 | 27.4% | 190 | 27.4% | -0.25 | 1.36 | 0.90 | 1.83 | — |
| — | 4.45 | 6.10 | 5.28 | +0.71 | 26.9% | 191 | 26.9% | -0.29 | 1.24 | 0.77 | 1.71 | — |
| — | 2.95 | 5.85 | 4.40 | +0.67 | 26.5% | 192 | 26.5% | -0.33 | 1.71 | 1.23 | 2.18 | — |
| — | 3.20 | 5.30 | 4.25 | +0.65 | 26.3% | 192.5 | 26.3% | -0.35 | 1.89 | 1.06 | 2.71 | — |
| — | 2.73 | 4.95 | 3.84 | +0.63 | 26.1% | 193 | 26.1% | -0.37 | 2.04 | 1.48 | 2.60 | — |
| — | 2.84 | 4.30 | 3.57 | +0.59 | 25.7% | 194 | 25.7% | -0.42 | 2.37 | 1.93 | 2.80 | — |
| — | 2.27 | 3.05 | 2.66 | +0.54 | 25.4% | 195 | 25.4% | -0.46 | 2.85 | 2.06 | 3.65 | — |
| — | 1.88 | 2.35 | 2.12 | +0.48 | 25.1% | 196 | 25.1% | -0.53 | 3.55 | 3.15 | 3.95 | — |
| — | 1.33 | 2.17 | 1.75 | +0.43 | 24.9% | 197 | 24.9% | -0.58 | 4.17 | 2.73 | 5.60 | — |
| — | 1.01 | 1.98 | 1.50 | +0.40 | 24.7% | 197.5 | 24.7% | -0.61 | 4.20 | 3.05 | 5.35 | — |
| — | 1.04 | 1.80 | 1.42 | +0.37 | 24.6% | 198 | 24.6% | -0.64 | 4.53 | 3.45 | 5.60 | — |
| — | 0.62 | 1.62 | 1.12 | +0.32 | 24.4% | 199 | 24.4% | -0.69 | 5.35 | 3.95 | 6.75 | — |
| — | 0.51 | 1.24 | 0.88 | +0.27 | 24.2% | 200 | 24.2% | -0.74 | 6.35 | 4.75 | 7.95 | — |
| — | 0.01 | 0.80 | 0.41 | +0.16 | 23.9% | 202.5 | 23.9% | -0.85 | 8.50 | 7.00 | 10.00 | — |
| — | — | 0.60 | — | +0.09 | 23.6% | 205 | 23.6% | -0.93 | 10.57 | 9.55 | 11.60 | — |
| — | — | 0.44 | — | +0.04 | 23.5% | 207.5 | 23.5% | -0.98 | 13.07 | 12.15 | 14.00 | — |
| — | — | 0.12 | — | +0.02 | 23.6% | 210 | 23.6% | -1.00 | 15.60 | 14.70 | 16.50 | — |
| — | — | — | — | — | — | 212.5 | — | — | — | — | — | — |
| — | — | 0.17 | — | +0.00 | 24.0% | 215 | 24.0% | -1.00 | 20.60 | 19.70 | 21.50 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | — | 0.59 | — | +0.00 | 24.9% | 220 | 24.9% | -1.00 | 25.93 | 24.65 | 27.20 | — |
| — | — | 0.04 | — | +0.00 | 26.0% | 225 | 26.0% | -1.00 | 30.65 | 29.80 | 31.50 | — |
| — | — | 0.78 | — | +0.00 | 27.5% | 230 | 27.5% | -1.00 | 35.50 | 34.45 | 36.55 | — |
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.