Spot 196.29
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.15 | 39.10 | 37.12 | +0.97 | 39.6% | 160 | 39.6% | -0.03 | — | — | 0.72 | — |
| — | 26.70 | 29.45 | 28.07 | +0.94 | 34.5% | 169 | — | — | 0.56 | 0.40 | 0.72 | — |
| — | 26.90 | 28.05 | 27.48 | +0.94 | 34.0% | 170 | — | — | 0.56 | 0.35 | 0.76 | — |
| — | 24.45 | 28.25 | 26.35 | — | — | 171 | — | — | 0.63 | 0.45 | 0.81 | — |
| — | 24.55 | 26.75 | 25.65 | — | — | 172 | — | — | 0.56 | 0.30 | 0.83 | — |
| — | 23.75 | 25.70 | 24.73 | — | — | 172.5 | 32.7% | -0.08 | 0.69 | 0.24 | 1.13 | — |
| — | 22.65 | 25.85 | 24.25 | +0.92 | 32.4% | 173 | 32.4% | -0.08 | 0.59 | 0.32 | 0.87 | — |
| — | 22.25 | 24.35 | 23.30 | +0.91 | 31.9% | 174 | 31.9% | -0.09 | 0.92 | 0.40 | 1.43 | — |
| — | 20.75 | 24.45 | 22.60 | +0.90 | 31.4% | 175 | 31.4% | -0.10 | 0.92 | 0.36 | 1.47 | — |
| — | 20.35 | 22.55 | 21.45 | — | — | 176 | — | — | 0.85 | 0.42 | 1.28 | — |
| — | 18.95 | 22.35 | 20.65 | +0.89 | 30.5% | 177 | — | — | 0.93 | 0.68 | 1.17 | — |
| — | 18.25 | 22.20 | 20.23 | — | — | 177.5 | — | — | 1.09 | 0.52 | 1.66 | — |
| — | 17.95 | 21.75 | 19.85 | — | — | 178 | 30.0% | -0.13 | 1.12 | 0.74 | 1.50 | — |
| — | 16.85 | 20.85 | 18.85 | +0.87 | 29.6% | 179 | 29.6% | -0.14 | 1.24 | 0.70 | 1.78 | — |
| — | 16.50 | 19.90 | 18.20 | +0.85 | 29.1% | 180 | 29.1% | -0.15 | 1.08 | 0.72 | 1.45 | — |
| — | 15.60 | 19.05 | 17.32 | +0.84 | 28.7% | 181 | 28.7% | -0.16 | 1.38 | 0.71 | 2.05 | — |
| — | 14.75 | 17.50 | 16.12 | +0.83 | 28.3% | 182 | 30.0% | -0.18 | 1.44 | 0.74 | 2.13 | — |
| — | 14.40 | 17.05 | 15.72 | +0.82 | 28.1% | 182.5 | — | — | 1.38 | 1.01 | 1.74 | — |
| — | 14.55 | 16.65 | 15.60 | +0.81 | 27.9% | 183 | — | — | 1.54 | 1.05 | 2.04 | — |
| — | 13.75 | 15.80 | 14.78 | +0.79 | 27.5% | 184 | — | — | 1.61 | 1.02 | 2.20 | — |
| — | 12.45 | 14.95 | 13.70 | +0.78 | 27.1% | 185 | 27.1% | -0.23 | 1.75 | 1.31 | 2.20 | — |
| — | 11.85 | 13.35 | 12.60 | — | — | 186 | — | — | 2.03 | 1.41 | 2.65 | — |
| — | 10.50 | 13.30 | 11.90 | — | — | 187 | 26.4% | -0.27 | 2.10 | 1.15 | 3.05 | — |
| — | 10.10 | 12.90 | 11.50 | +0.72 | 26.2% | 187.5 | 26.2% | -0.28 | 2.25 | 1.66 | 2.85 | — |
| — | 9.70 | 12.50 | 11.10 | +0.71 | 26.1% | 188 | 26.1% | -0.29 | 2.34 | 1.95 | 2.73 | — |
| — | 9.15 | 11.10 | 10.12 | +0.69 | 25.7% | 189 | 25.7% | -0.31 | 2.93 | 2.16 | 3.70 | — |
| — | 8.65 | 10.05 | 9.35 | +0.67 | 25.4% | 190 | 25.4% | -0.34 | 2.71 | 2.28 | 3.15 | — |
| — | 8.45 | 9.50 | 8.97 | +0.64 | 25.1% | 191 | 25.1% | -0.36 | 3.05 | 2.75 | 3.35 | — |
| — | 6.85 | 9.35 | 8.10 | +0.61 | 24.8% | 192 | — | — | 3.56 | 2.81 | 4.30 | — |
| — | 6.90 | 8.60 | 7.75 | +0.60 | 24.7% | 192.5 | — | — | 3.82 | 2.99 | 4.65 | — |
| — | 6.55 | 8.60 | 7.58 | +0.59 | 24.5% | 193 | — | — | 3.90 | 3.00 | 4.80 | — |
| — | 5.85 | 7.50 | 6.67 | +0.56 | 24.3% | 194 | 24.3% | -0.45 | 4.10 | 3.10 | 5.10 | — |
| — | 5.90 | 6.75 | 6.33 | +0.53 | 24.0% | 195 | 24.0% | -0.48 | 4.03 | 3.25 | 4.80 | — |
| — | 5.20 | 5.95 | 5.58 | — | — | 196 | — | — | 4.42 | 3.60 | 5.25 | — |
| — | 4.70 | 5.55 | 5.12 | +0.47 | 23.6% | 197 | 23.6% | -0.54 | 4.62 | 3.65 | 5.60 | — |
| — | 4.25 | 5.05 | 4.65 | — | — | 198 | 23.4% | -0.57 | 5.78 | 4.30 | 7.25 | — |
| — | 3.55 | 4.70 | 4.12 | +0.41 | 23.2% | 199 | 23.2% | -0.60 | 6.28 | 4.85 | 7.70 | — |
| — | 3.15 | 4.10 | 3.62 | — | — | 200 | 23.0% | -0.64 | 6.78 | 5.30 | 8.25 | — |
| — | 2.23 | 3.80 | 3.02 | — | — | 202.5 | 22.7% | -0.71 | 8.43 | 6.95 | 9.90 | — |
| — | 1.50 | 2.15 | 1.82 | — | — | 205 | 22.4% | -0.78 | 10.18 | 9.60 | 10.75 | — |
| — | 0.80 | 1.73 | 1.26 | — | — | 207.5 | 22.2% | -0.84 | 12.20 | 10.90 | 13.50 | — |
| — | 0.41 | 1.20 | 0.81 | +0.13 | 22.1% | 210 | 22.1% | -0.89 | 14.40 | 13.55 | 15.25 | — |
| — | 0.31 | 0.99 | 0.65 | — | — | 212.5 | — | — | 16.50 | 14.65 | 18.35 | — |
| — | — | 0.60 | — | +0.07 | 22.1% | 215 | — | — | 18.90 | 18.05 | 19.75 | — |
| — | — | 0.49 | — | +0.05 | 22.2% | 217.5 | 22.2% | -0.99 | 21.20 | 19.20 | 23.20 | — |
| — | — | 0.76 | — | — | — | 220 | 22.4% | -1.00 | 23.70 | 21.45 | 25.95 | — |
| — | — | 0.68 | — | +0.01 | 23.0% | 225 | 23.0% | -1.00 | 28.68 | 26.90 | 30.45 | — |
| — | — | 0.44 | — | +0.01 | 23.8% | 230 | 23.8% | -1.00 | 33.85 | 31.95 | 35.75 | — |
| — | — | 0.43 | — | +0.00 | 24.8% | 235 | 24.8% | -1.00 | 38.90 | 37.10 | 40.70 | — |
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.