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 | |
| — | 35.50 | 37.50 | 36.50 | +0.99 | 42.9% | 160 | 42.9% | -0.01 | — | — | 0.69 | — |
| — | 25.85 | 29.60 | 27.73 | +0.97 | 37.7% | 169 | 37.7% | -0.03 | — | — | 0.60 | — |
| — | 24.80 | 28.45 | 26.62 | +0.97 | 37.1% | 170 | 37.1% | -0.03 | — | — | 0.41 | — |
| — | 23.90 | 27.60 | 25.75 | +0.97 | 36.6% | 171 | 36.6% | -0.03 | — | — | 0.45 | — |
| — | 22.95 | 26.20 | 24.57 | +0.96 | 36.0% | 172 | 36.0% | -0.04 | — | — | 0.67 | — |
| — | 22.40 | 26.10 | 24.25 | +0.96 | 35.7% | 172.5 | 35.7% | -0.04 | — | — | 0.68 | — |
| — | 21.95 | 25.65 | 23.80 | +0.96 | 35.4% | 173 | 35.4% | -0.04 | — | — | 0.49 | — |
| — | 21.00 | 24.40 | 22.70 | +0.95 | 34.8% | 174 | 34.8% | -0.05 | — | — | 0.61 | — |
| — | 21.00 | 22.75 | 21.88 | +0.95 | 34.2% | 175 | 34.2% | -0.05 | — | — | 0.37 | — |
| — | 19.05 | 21.75 | 20.40 | +0.94 | 33.6% | 176 | 33.6% | -0.06 | 0.45 | 0.01 | 0.89 | — |
| — | 18.60 | 20.85 | 19.73 | +0.93 | 33.0% | 177 | 33.0% | -0.07 | — | — | 0.80 | — |
| — | 18.90 | 20.35 | 19.62 | +0.93 | 32.7% | 177.5 | 32.7% | -0.07 | 0.40 | 0.04 | 0.75 | — |
| — | 17.70 | 20.35 | 19.02 | +0.93 | 32.4% | 178 | 32.4% | -0.07 | 0.37 | 0.10 | 0.64 | — |
| — | 16.05 | 19.60 | 17.82 | +0.92 | 31.8% | 179 | 31.8% | -0.08 | 0.39 | 0.08 | 0.69 | — |
| — | 15.75 | 18.00 | 16.88 | +0.90 | 31.2% | 180 | 31.2% | -0.10 | 0.34 | 0.18 | 0.51 | — |
| — | 15.60 | 16.60 | 16.10 | +0.89 | 30.7% | 181 | 30.7% | -0.11 | 0.42 | 0.01 | 0.83 | — |
| — | 14.40 | 15.75 | 15.07 | +0.88 | 30.1% | 182 | 30.1% | -0.12 | 0.47 | 0.23 | 0.70 | — |
| — | 13.40 | 15.65 | 14.53 | — | — | 182.5 | — | — | 0.62 | 0.25 | 1.00 | — |
| — | 12.80 | 15.45 | 14.12 | +0.86 | 29.6% | 183 | — | — | 0.62 | 0.29 | 0.95 | — |
| — | 11.95 | 15.05 | 13.50 | — | — | 184 | — | — | 0.82 | 0.38 | 1.26 | — |
| — | 11.25 | 14.30 | 12.78 | — | — | 185 | — | — | 0.74 | 0.60 | 0.89 | — |
| — | 11.00 | 12.90 | 11.95 | — | — | 186 | — | — | 0.88 | 0.66 | 1.09 | — |
| — | 10.10 | 11.15 | 10.62 | — | — | 187 | — | — | 0.96 | 0.67 | 1.25 | — |
| — | 9.50 | 10.75 | 10.12 | — | — | 187.5 | — | — | 1.11 | 0.81 | 1.41 | — |
| — | 9.00 | 11.20 | 10.10 | — | — | 188 | 27.2% | -0.24 | 1.09 | 0.83 | 1.36 | — |
| — | 8.50 | 10.90 | 9.70 | — | — | 189 | — | — | 1.43 | 1.07 | 1.78 | — |
| — | 7.15 | 9.30 | 8.22 | — | — | 190 | — | — | 1.36 | 1.14 | 1.59 | — |
| — | 6.95 | 8.80 | 7.88 | — | — | 191 | — | — | 1.68 | 1.35 | 2.00 | — |
| — | 5.95 | 7.85 | 6.90 | — | — | 192 | — | — | 1.95 | 1.73 | 2.17 | — |
| — | 5.85 | 7.70 | 6.78 | — | — | 192.5 | — | — | 2.05 | 1.78 | 2.32 | — |
| — | 4.85 | 7.15 | 6.00 | — | — | 193 | — | — | 2.42 | 1.98 | 2.87 | — |
| — | 4.25 | 6.10 | 5.17 | +0.56 | 24.8% | 194 | 24.8% | -0.45 | 2.52 | 2.16 | 2.87 | — |
| — | 4.05 | 5.30 | 4.67 | +0.52 | 24.5% | 195 | 24.5% | -0.49 | 3.29 | 2.34 | 4.25 | — |
| — | 2.99 | 5.70 | 4.34 | +0.47 | 24.2% | 196 | — | — | 3.30 | 2.90 | 3.70 | — |
| — | 3.15 | 3.80 | 3.48 | +0.43 | 23.9% | 197 | — | — | 3.73 | 3.30 | 4.15 | — |
| — | 2.80 | 4.10 | 3.45 | +0.41 | 23.7% | 197.5 | — | — | 4.09 | 2.98 | 5.20 | — |
| — | 2.42 | 3.70 | 3.06 | +0.39 | 23.6% | 198 | 23.6% | -0.61 | 4.33 | 3.15 | 5.50 | — |
| — | 2.11 | 2.89 | 2.50 | +0.35 | 23.3% | 199 | 23.3% | -0.66 | 4.38 | 3.50 | 5.25 | — |
| — | 1.82 | 2.44 | 2.13 | +0.31 | 23.0% | 200 | 23.0% | -0.70 | 5.80 | 4.60 | 7.00 | — |
| — | 0.99 | 1.77 | 1.38 | +0.22 | 22.5% | 202.5 | 22.5% | -0.79 | 7.30 | 5.95 | 8.65 | — |
| — | 0.49 | 0.89 | 0.69 | +0.14 | 22.1% | 205 | 22.1% | -0.87 | 9.28 | 7.45 | 11.10 | — |
| — | 0.18 | 0.65 | 0.41 | +0.09 | 21.8% | 207.5 | 21.8% | -0.93 | 11.43 | 10.15 | 12.70 | — |
| — | 0.01 | 0.62 | 0.32 | +0.05 | 21.6% | 210 | 21.6% | -0.97 | 13.85 | 13.05 | 14.65 | — |
| — | — | 0.50 | — | +0.03 | 21.5% | 212.5 | 21.5% | -1.00 | 16.27 | 15.50 | 17.05 | — |
| — | — | 0.45 | — | +0.01 | 21.5% | 215 | 21.5% | -1.00 | 18.70 | 17.90 | 19.50 | — |
| — | — | 0.44 | — | +0.01 | 21.7% | 217.5 | 21.7% | -1.00 | 21.18 | 20.35 | 22.00 | — |
| — | — | 0.23 | — | +0.00 | 22.0% | 220 | 22.0% | -1.00 | 23.68 | 22.85 | 24.50 | — |
| — | — | 0.41 | — | +0.00 | 22.9% | 225 | 22.9% | -1.00 | 28.68 | 27.85 | 29.50 | — |
| — | — | 0.40 | — | +0.00 | 24.4% | 230 | 24.4% | -1.00 | 33.75 | 32.00 | 35.50 | — |
| — | — | 0.85 | — | +0.00 | 26.3% | 235 | 26.3% | -1.00 | 38.58 | 36.65 | 40.50 | — |
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.