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 | |
| — | 34.65 | 36.15 | 35.40 | +1.00 | 52.3% | 159 | 52.3% | -0.00 | — | — | 2.13 | — |
| — | 33.65 | 35.15 | 34.40 | +1.00 | 51.6% | 160 | 51.6% | -0.00 | — | — | 0.95 | — |
| — | 31.35 | 33.30 | 32.33 | +1.00 | 50.2% | 162 | 50.2% | -0.00 | — | — | 1.02 | — |
| — | 29.80 | 33.50 | 31.65 | +0.99 | 49.5% | 163 | 49.5% | -0.01 | — | — | 0.41 | — |
| — | 28.75 | 31.45 | 30.10 | +0.99 | 48.8% | 164 | 48.8% | -0.01 | — | — | 1.14 | — |
| — | 27.95 | 29.75 | 28.85 | +0.99 | 47.4% | 166 | 47.4% | -0.01 | — | — | 1.10 | — |
| — | 25.60 | 28.25 | 26.93 | +0.99 | 46.7% | 167 | 46.7% | -0.01 | — | — | 1.04 | — |
| — | 25.00 | 27.85 | 26.43 | +0.99 | 46.4% | 167.5 | 46.4% | -0.01 | — | — | 1.12 | — |
| — | 24.60 | 27.35 | 25.98 | +0.99 | 46.1% | 168 | 46.1% | -0.01 | — | — | 1.14 | — |
| — | 25.00 | 26.40 | 25.70 | +0.99 | 45.4% | 169 | 45.4% | -0.01 | — | — | 1.13 | — |
| — | 23.95 | 25.30 | 24.62 | +0.99 | 44.7% | 170 | 44.7% | -0.01 | — | — | 0.07 | — |
| — | 21.75 | 25.50 | 23.62 | +0.99 | 44.1% | 171 | 44.1% | -0.01 | — | — | 1.21 | — |
| — | 20.60 | 23.40 | 22.00 | +0.99 | 43.5% | 172 | 43.5% | -0.01 | — | — | 1.06 | — |
| — | 20.00 | 23.55 | 21.77 | +0.99 | 42.8% | 173 | 42.8% | -0.01 | — | — | 1.10 | — |
| — | 20.05 | 21.45 | 20.75 | +0.99 | 42.2% | 174 | 42.2% | -0.01 | — | — | 0.28 | — |
| — | 18.95 | 20.30 | 19.62 | +0.99 | 41.5% | 175 | 41.5% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 18.10 | 19.95 | 19.02 | +0.98 | 40.8% | 176 | 40.8% | -0.02 | — | — | 1.21 | — |
| — | 16.65 | 19.55 | 18.10 | +0.98 | 40.1% | 177 | 40.1% | -0.02 | — | — | 0.12 | — |
| — | 16.50 | 18.50 | 17.50 | +0.98 | 39.8% | 177.5 | 39.8% | -0.02 | 0.56 | 0.01 | 1.11 | — |
| — | 15.35 | 17.70 | 16.52 | +0.98 | 39.4% | 178 | 39.4% | -0.02 | — | — | 1.11 | — |
| — | 14.05 | 17.00 | 15.53 | +0.98 | 38.7% | 179 | 38.7% | -0.02 | — | — | 1.25 | — |
| — | 13.70 | 15.60 | 14.65 | +0.97 | 38.0% | 180 | 38.0% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 13.15 | 14.60 | 13.88 | +0.97 | 37.3% | 181 | 37.3% | -0.03 | 0.21 | 0.05 | 0.38 | — |
| — | 10.75 | 13.70 | 12.22 | +0.96 | 36.6% | 182 | 36.6% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 10.30 | 13.60 | 11.95 | +0.96 | 36.2% | 182.5 | 36.2% | -0.04 | — | — | 1.22 | — |
| — | 10.95 | 13.05 | 12.00 | +0.95 | 35.9% | 183 | 35.9% | -0.05 | — | — | 0.30 | — |
| — | 10.15 | 12.10 | 11.12 | +0.94 | 35.1% | 184 | 35.1% | -0.06 | — | — | 0.79 | — |
| — | 8.05 | 11.05 | 9.55 | +0.93 | 34.4% | 185 | 34.4% | -0.07 | 0.23 | 0.15 | 0.31 | — |
| — | 7.20 | 10.75 | 8.97 | +0.92 | 33.7% | 186 | 33.7% | -0.08 | — | — | 0.74 | — |
| — | 6.50 | 9.60 | 8.05 | +0.90 | 33.0% | 187 | 33.0% | -0.10 | 0.60 | 0.15 | 1.05 | — |
| — | 6.90 | 8.90 | 7.90 | +0.89 | 32.7% | 187.5 | 32.7% | -0.11 | 0.42 | 0.04 | 0.80 | — |
| — | 5.90 | 8.70 | 7.30 | +0.88 | 32.4% | 188 | 32.4% | -0.12 | 0.39 | 0.21 | 0.56 | — |
| — | 5.65 | 7.40 | 6.53 | +0.86 | 31.7% | 189 | 31.7% | -0.14 | 0.79 | 0.42 | 1.16 | — |
| — | 4.40 | 6.75 | 5.58 | +0.83 | 31.1% | 190 | 31.1% | -0.17 | 0.74 | 0.51 | 0.98 | — |
| — | 3.75 | 5.20 | 4.47 | +0.79 | 30.6% | 191 | 30.6% | -0.21 | 1.03 | 0.46 | 1.61 | — |
| — | 3.35 | 4.60 | 3.98 | +0.75 | 30.1% | 192 | 30.1% | -0.25 | 1.22 | 0.63 | 1.80 | 62 |
| 29 | 3.10 | 3.90 | 3.50 | +0.73 | 29.9% | 192.5 | 29.9% | -0.27 | 1.53 | 0.85 | 2.21 | — |
| — | 3.00 | 3.85 | 3.42 | +0.70 | 29.8% | 193 | 29.8% | -0.30 | 1.65 | 0.95 | 2.35 | — |
| — | 2.21 | 2.96 | 2.58 | +0.65 | 29.4% | 194 | 29.4% | -0.35 | 2.56 | 1.98 | 3.15 | — |
| — | 1.63 | 2.76 | 2.19 | +0.59 | 29.2% | 195 | 29.2% | -0.41 | 2.52 | 2.20 | 2.83 | — |
| — | 1.18 | 2.05 | 1.61 | +0.53 | 28.9% | 196 | 28.9% | -0.47 | 2.94 | 2.64 | 3.25 | — |
| — | 0.90 | 1.82 | 1.36 | +0.47 | 28.7% | 197 | 28.7% | -0.53 | 3.90 | 3.30 | 4.50 | — |
| — | 0.78 | 1.50 | 1.14 | +0.44 | 28.6% | 197.5 | 28.6% | -0.56 | 4.07 | 2.64 | 5.50 | — |
| — | 0.37 | 1.22 | 0.80 | +0.41 | 28.5% | 198 | 28.5% | -0.59 | 4.85 | 3.75 | 5.95 | — |
| — | 0.43 | 1.02 | 0.72 | +0.35 | 28.3% | 199 | 28.3% | -0.65 | 5.42 | 4.60 | 6.25 | — |
| — | 0.34 | 0.65 | 0.49 | +0.30 | 28.1% | 200 | 28.1% | -0.71 | 6.17 | 5.05 | 7.30 | — |
| — | 0.06 | 0.55 | 0.30 | +0.18 | 27.6% | 202.5 | 27.6% | -0.83 | 7.92 | 7.15 | 8.70 | — |
| — | — | 0.27 | — | +0.10 | 27.2% | 205 | 27.2% | -0.91 | 10.60 | 8.65 | 12.55 | — |
| — | — | 0.15 | — | +0.05 | 26.7% | 207.5 | 26.7% | -0.97 | 12.90 | 12.10 | 13.70 | — |
| — | — | 0.04 | — | +0.02 | 26.3% | 210 | 26.3% | -1.00 | 15.80 | 14.05 | 17.55 | — |
| — | — | 0.63 | — | +0.01 | 26.0% | 212.5 | 26.0% | -1.00 | 18.18 | 16.45 | 19.90 | — |
| — | — | 0.66 | — | +0.00 | 25.8% | 215 | 25.8% | -1.00 | 21.00 | 19.75 | 22.25 | — |
| — | — | 0.98 | — | +0.00 | 25.8% | 217.5 | 25.8% | -1.00 | 22.48 | 21.30 | 23.65 | — |
| — | — | 0.72 | — | +0.00 | 25.9% | 220 | 25.9% | -1.00 | 25.05 | 23.95 | 26.15 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 225 | 26.6% | -1.00 | 30.00 | 28.80 | 31.20 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 230 | 28.0% | -1.00 | 34.88 | 33.60 | 36.15 | — |
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.