Spot 194.32
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.90 | 36.30 | 35.60 | — | — | 160 | — | — | 0.38 | 0.11 | 0.64 | — |
| — | 25.30 | 27.00 | 26.15 | — | — | 170 | — | — | 0.58 | 0.40 | 0.76 | — |
| — | 22.45 | 24.40 | 23.43 | — | — | 173 | — | — | 0.92 | 0.59 | 1.25 | — |
| — | 20.55 | 23.50 | 22.02 | — | — | 174 | — | — | 0.95 | 0.62 | 1.29 | — |
| — | 19.85 | 23.20 | 21.52 | — | — | 175 | — | — | 1.09 | 0.77 | 1.41 | — |
| — | 18.30 | 22.20 | 20.25 | — | — | 176 | — | — | 1.31 | 0.94 | 1.69 | — |
| — | 17.50 | 21.35 | 19.43 | — | — | 177 | — | — | 1.24 | 0.92 | 1.56 | — |
| — | 17.65 | 20.40 | 19.02 | — | — | 177.5 | — | — | 1.30 | 0.63 | 1.98 | — |
| — | 16.75 | 20.45 | 18.60 | +0.88 | 29.7% | 178 | 29.7% | -0.12 | 1.32 | 1.03 | 1.62 | — |
| — | 16.00 | 19.65 | 17.82 | +0.87 | 29.3% | 179 | 29.3% | -0.13 | 1.59 | 1.19 | 1.99 | — |
| — | 14.85 | 18.75 | 16.80 | +0.86 | 28.9% | 180 | 28.9% | -0.14 | 1.57 | 1.14 | 2.01 | — |
| — | 13.90 | 17.75 | 15.82 | +0.85 | 28.6% | 181 | 28.6% | -0.16 | 1.75 | 1.15 | 2.35 | — |
| — | 13.55 | 17.10 | 15.32 | +0.83 | 28.2% | 182 | 28.2% | -0.17 | 1.82 | 1.36 | 2.28 | — |
| — | 13.25 | 16.05 | 14.65 | +0.83 | 28.0% | 182.5 | 28.0% | -0.17 | 1.95 | 1.54 | 2.35 | — |
| — | 12.90 | 15.60 | 14.25 | +0.82 | 27.9% | 183 | 27.9% | -0.18 | 2.05 | 1.05 | 3.05 | — |
| — | 11.40 | 14.85 | 13.12 | +0.80 | 27.5% | 184 | 27.5% | -0.20 | 2.48 | 1.80 | 3.15 | — |
| — | 10.60 | 13.80 | 12.20 | +0.79 | 27.2% | 185 | 27.2% | -0.21 | 2.49 | 2.00 | 2.98 | — |
| — | 10.95 | 12.40 | 11.68 | +0.77 | 26.9% | 186 | 26.9% | -0.23 | 2.88 | 2.06 | 3.70 | — |
| — | 9.25 | 13.00 | 11.12 | +0.75 | 26.6% | 187 | 26.6% | -0.25 | 3.08 | 2.46 | 3.70 | — |
| — | 9.10 | 12.65 | 10.88 | +0.74 | 26.5% | 187.5 | 26.5% | -0.26 | 2.98 | 2.26 | 3.70 | — |
| — | 9.75 | 11.05 | 10.40 | +0.73 | 26.3% | 188 | 26.3% | -0.27 | 3.10 | 2.54 | 3.65 | — |
| — | 7.80 | 11.15 | 9.47 | +0.71 | 26.1% | 189 | 26.1% | -0.29 | 3.35 | 2.14 | 4.55 | — |
| — | 7.25 | 10.75 | 9.00 | +0.69 | 25.8% | 190 | 25.8% | -0.31 | 3.83 | 3.40 | 4.25 | — |
| — | 7.05 | 9.60 | 8.32 | +0.67 | 25.5% | 191 | 25.5% | -0.33 | 4.23 | 2.91 | 5.55 | — |
| — | 6.25 | 9.10 | 7.67 | +0.65 | 25.3% | 192 | 25.3% | -0.36 | 4.62 | 3.00 | 6.25 | — |
| — | 5.95 | 8.80 | 7.38 | +0.63 | 25.2% | 192.5 | 25.2% | -0.37 | 4.92 | 4.10 | 5.75 | — |
| — | 6.40 | 7.60 | 7.00 | +0.62 | 25.1% | 193 | 25.1% | -0.38 | 5.17 | 4.35 | 6.00 | — |
| — | 5.85 | 7.05 | 6.45 | +0.60 | 24.9% | 194 | 24.9% | -0.41 | 5.20 | 3.75 | 6.65 | — |
| — | 5.15 | 6.45 | 5.80 | +0.57 | 24.7% | 195 | 24.7% | -0.43 | 5.83 | 4.35 | 7.30 | — |
| — | 4.35 | 5.95 | 5.15 | +0.54 | 24.5% | 196 | 24.5% | -0.46 | 6.05 | 5.35 | 6.75 | — |
| — | 4.25 | 5.40 | 4.83 | +0.52 | 24.3% | 197 | 24.3% | -0.49 | 6.78 | 5.30 | 8.25 | — |
| — | 3.25 | 5.30 | 4.28 | +0.50 | 24.2% | 197.5 | 24.2% | -0.50 | 7.00 | 6.05 | 7.95 | — |
| — | 2.89 | 6.20 | 4.54 | +0.49 | 24.2% | 198 | 24.2% | -0.52 | 7.72 | 6.35 | 9.10 | — |
| — | 2.59 | 4.70 | 3.65 | +0.46 | 24.0% | 199 | 24.0% | -0.55 | 7.72 | 5.75 | 9.70 | — |
| — | 2.66 | 4.20 | 3.43 | +0.43 | 23.9% | 200 | 23.9% | -0.58 | 8.47 | 7.60 | 9.35 | — |
| — | 1.96 | 3.65 | 2.81 | +0.37 | 23.6% | 202.5 | 23.6% | -0.65 | 10.00 | 8.05 | 11.95 | — |
| — | 1.49 | 2.42 | 1.96 | +0.30 | 23.4% | 205 | 23.4% | -0.71 | 11.82 | 11.15 | 12.50 | — |
| — | 1.00 | 1.87 | 1.44 | +0.24 | 23.3% | 207.5 | 23.3% | -0.77 | 13.82 | 11.85 | 15.80 | — |
| — | 0.44 | 1.45 | 0.94 | +0.19 | 23.2% | 210 | 23.2% | -0.83 | 16.25 | 14.60 | 17.90 | — |
| — | 0.31 | 1.10 | 0.70 | +0.15 | 23.2% | 212.5 | 23.2% | -0.88 | 18.32 | 16.30 | 20.35 | — |
| — | 0.28 | 0.85 | 0.56 | +0.12 | 23.3% | 215 | 23.3% | -0.91 | 20.95 | 19.55 | 22.35 | — |
| — | 0.07 | 0.72 | 0.40 | +0.09 | 23.4% | 217.5 | 23.4% | -0.95 | 23.20 | 21.20 | 25.20 | — |
| — | 0.06 | 0.68 | 0.37 | +0.07 | 23.6% | 220 | 23.6% | -0.97 | 25.62 | 23.35 | 27.90 | — |
| — | — | 1.45 | — | +0.04 | 24.1% | 225 | 24.1% | -1.00 | 30.43 | 28.35 | 32.50 | — |
| — | — | 1.35 | — | +0.02 | 24.9% | 230 | 24.9% | -1.00 | 35.48 | 33.55 | 37.40 | — |
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.