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 | |
| — | 36.10 | 39.55 | 37.83 | +1.00 | 58.8% | 159 | 58.8% | -0.00 | — | — | 1.18 | — |
| — | 35.20 | 37.55 | 36.38 | +1.00 | 57.3% | 160 | 57.3% | -0.00 | — | — | 0.99 | — |
| — | 33.20 | 36.20 | 34.70 | — | — | 162 | 54.4% | -0.00 | — | — | 2.13 | — |
| — | 32.25 | 34.45 | 33.35 | +0.99 | 53.0% | 163 | 53.0% | -0.01 | — | — | 2.13 | — |
| — | 31.20 | 33.50 | 32.35 | +0.99 | 51.6% | 164 | 51.6% | -0.01 | — | — | 1.15 | — |
| — | 29.55 | 31.00 | 30.27 | +0.99 | 48.9% | 166 | 48.9% | -0.01 | — | — | 0.27 | — |
| — | 28.20 | 30.70 | 29.45 | +0.99 | 47.7% | 167 | 47.7% | -0.01 | — | — | 2.15 | — |
| — | 27.70 | 30.20 | 28.95 | +0.99 | 47.0% | 167.5 | 47.0% | -0.01 | — | — | 2.14 | — |
| — | 27.65 | 29.10 | 28.38 | +0.99 | 46.4% | 168 | 46.4% | -0.01 | — | — | 0.50 | — |
| — | 26.20 | 28.50 | 27.35 | +0.99 | 45.2% | 169 | 45.2% | -0.01 | — | — | 0.88 | — |
| — | 25.65 | 27.05 | 26.35 | +0.99 | 44.0% | 170 | 44.0% | -0.01 | — | — | 0.08 | — |
| — | 24.25 | 26.80 | 25.52 | +0.99 | 42.9% | 171 | 42.9% | -0.01 | — | — | 0.95 | — |
| — | 23.25 | 26.35 | 24.80 | +0.98 | 41.7% | 172 | 41.7% | -0.02 | — | — | 1.09 | — |
| — | 21.65 | 25.60 | 23.62 | +0.98 | 40.7% | 173 | 40.7% | -0.02 | — | — | 1.36 | — |
| — | 21.25 | 23.55 | 22.40 | +0.98 | 39.6% | 174 | 39.6% | -0.02 | — | — | 1.33 | — |
| — | 20.85 | 22.25 | 21.55 | +0.98 | 38.6% | 175 | 38.6% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 20.10 | 21.10 | 20.60 | +0.97 | 37.6% | 176 | 37.6% | -0.03 | — | — | 0.30 | — |
| — | 18.25 | 20.80 | 19.52 | +0.97 | 36.6% | 177 | 36.6% | -0.03 | — | — | 0.33 | — |
| — | 18.15 | 21.10 | 19.62 | +0.97 | 36.2% | 177.5 | 36.2% | -0.03 | — | — | 0.33 | — |
| — | 16.70 | 20.25 | 18.48 | +0.96 | 35.7% | 178 | 35.7% | -0.04 | — | — | 0.35 | — |
| — | 16.45 | 19.65 | 18.05 | +0.96 | 34.8% | 179 | 34.8% | -0.04 | 0.14 | 0.07 | 0.21 | — |
| — | 15.70 | 17.25 | 16.48 | +0.95 | 33.9% | 180 | 33.9% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 15.25 | 16.10 | 15.68 | +0.94 | 33.1% | 181 | 33.1% | -0.06 | — | — | 0.20 | — |
| — | 13.55 | 16.55 | 15.05 | +0.93 | 32.3% | 182 | 32.3% | -0.07 | — | — | 0.39 | — |
| — | 12.25 | 15.95 | 14.10 | +0.92 | 31.9% | 182.5 | 31.9% | -0.08 | — | — | 0.80 | — |
| — | 12.15 | 14.90 | 13.53 | +0.92 | 31.5% | 183 | 31.5% | -0.08 | 0.41 | 0.12 | 0.69 | — |
| — | 12.15 | 13.90 | 13.03 | +0.90 | 30.7% | 184 | 30.7% | -0.10 | 0.18 | 0.01 | 0.36 | — |
| — | 11.35 | 12.90 | 12.12 | +0.89 | 29.9% | 185 | 29.9% | -0.11 | 0.24 | 0.19 | 0.30 | — |
| — | 10.35 | 11.90 | 11.12 | +0.87 | 29.2% | 186 | 29.2% | -0.13 | 0.33 | 0.03 | 0.63 | — |
| — | 9.40 | 11.10 | 10.25 | +0.84 | 28.5% | 187 | 28.5% | -0.16 | — | — | 0.51 | — |
| — | 8.05 | 10.60 | 9.32 | +0.83 | 28.2% | 187.5 | 28.2% | -0.17 | 0.66 | 0.25 | 1.06 | — |
| — | 7.15 | 10.90 | 9.03 | +0.82 | 27.9% | 188 | 27.9% | -0.19 | 0.41 | 0.30 | 0.51 | — |
| — | 7.60 | 9.10 | 8.35 | +0.78 | 27.3% | 189 | 27.3% | -0.22 | 0.60 | 0.40 | 0.81 | — |
| — | 6.15 | 8.30 | 7.22 | +0.75 | 26.7% | 190 | 26.7% | -0.25 | 0.70 | 0.50 | 0.90 | — |
| — | 5.85 | 6.95 | 6.40 | +0.71 | 26.2% | 191 | 26.2% | -0.29 | 0.89 | 0.30 | 1.47 | — |
| — | 4.45 | 6.30 | 5.38 | +0.66 | 25.7% | 192 | 25.7% | -0.34 | 0.92 | 0.74 | 1.10 | — |
| — | 4.75 | 6.30 | 5.53 | +0.64 | 25.5% | 192.5 | 25.5% | -0.36 | 1.18 | 0.98 | 1.38 | — |
| — | 4.40 | 5.10 | 4.75 | +0.61 | 25.3% | 193 | 25.3% | -0.39 | 1.15 | 0.94 | 1.35 | — |
| — | 3.55 | 4.50 | 4.03 | +0.56 | 24.9% | 194 | 24.9% | -0.44 | 1.59 | 1.22 | 1.96 | — |
| — | 3.10 | 3.75 | 3.42 | +0.51 | 24.6% | 195 | 24.6% | -0.50 | 1.96 | 1.70 | 2.21 | — |
| — | 2.40 | 3.10 | 2.75 | +0.45 | 24.3% | 196 | 24.3% | -0.55 | 2.27 | 1.79 | 2.76 | — |
| — | 1.95 | 2.60 | 2.27 | +0.39 | 24.1% | 197 | 24.1% | -0.61 | 2.77 | 2.40 | 3.15 | — |
| — | 1.56 | 2.32 | 1.94 | +0.36 | 24.0% | 197.5 | 24.0% | -0.64 | 2.98 | 2.62 | 3.35 | — |
| — | 1.42 | 2.20 | 1.81 | +0.34 | 23.9% | 198 | 23.9% | -0.67 | 3.77 | 2.83 | 4.70 | — |
| — | 1.27 | 1.75 | 1.51 | +0.28 | 23.7% | 199 | 23.7% | -0.72 | 4.10 | 3.40 | 4.80 | — |
| — | 0.84 | 1.35 | 1.09 | — | — | 200 | 23.6% | -0.77 | 4.28 | 3.35 | 5.20 | — |
| — | 0.45 | 0.80 | 0.62 | — | — | 202.5 | 23.4% | -0.87 | 6.60 | 4.65 | 8.55 | — |
| — | 0.10 | 0.35 | 0.23 | +0.07 | 23.4% | 205 | 23.4% | -0.94 | 9.12 | 8.05 | 10.20 | — |
| — | — | 0.37 | — | — | — | 207.5 | — | — | 11.82 | 10.50 | 13.15 | — |
| — | — | 0.10 | — | — | — | 210 | — | — | 13.32 | 11.65 | 15.00 | — |
| — | — | 1.16 | — | +0.01 | 23.8% | 212.5 | 23.8% | -1.00 | 16.23 | 14.45 | 18.00 | — |
| — | — | 0.71 | — | +0.00 | 24.2% | 215 | 24.2% | -1.00 | 18.65 | 18.15 | 19.15 | — |
| — | — | 1.27 | — | +0.00 | 24.6% | 217.5 | 24.6% | -1.00 | 21.18 | 20.35 | 22.00 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 220 | 25.1% | -1.00 | 23.73 | 21.95 | 25.50 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 225 | 26.3% | -1.00 | 28.65 | 27.80 | 29.50 | — |
| — | — | 2.13 | — | +0.00 | 27.8% | 230 | 27.8% | -1.00 | 34.17 | 32.85 | 35.50 | — |
| — | — | 2.12 | — | +0.00 | 29.4% | 235 | 29.4% | -1.00 | 39.00 | 37.40 | 40.60 | — |
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.