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 | |
| — | 34.30 | 36.10 | 35.20 | +0.99 | 46.4% | 160 | 46.4% | -0.01 | — | — | 0.91 | — |
| — | 25.40 | 27.20 | 26.30 | +0.98 | 39.6% | 169 | 39.6% | -0.02 | — | — | 0.39 | — |
| — | 22.95 | 26.80 | 24.88 | +0.98 | 38.9% | 170 | 38.9% | -0.02 | — | — | 0.55 | — |
| — | 22.80 | 25.20 | 24.00 | +0.97 | 38.2% | 171 | 38.2% | -0.03 | 0.19 | 0.01 | 0.37 | — |
| — | 21.50 | 24.85 | 23.18 | +0.97 | 37.5% | 172 | 37.5% | -0.03 | 0.39 | 0.01 | 0.77 | — |
| — | 21.95 | 24.35 | 23.15 | +0.97 | 37.1% | 172.5 | 37.1% | -0.03 | — | — | 0.84 | — |
| — | 21.40 | 23.25 | 22.32 | +0.97 | 36.8% | 173 | 36.8% | -0.03 | — | — | 0.75 | — |
| — | 20.40 | 22.35 | 21.38 | +0.96 | 36.1% | 174 | 36.1% | -0.04 | — | — | 0.42 | — |
| — | 19.50 | 20.95 | 20.23 | +0.96 | 35.5% | 175 | 35.5% | -0.04 | 0.18 | 0.02 | 0.35 | — |
| — | 18.50 | 20.35 | 19.43 | +0.95 | 34.8% | 176 | 34.8% | -0.05 | 0.26 | 0.05 | 0.46 | — |
| — | 17.50 | 19.10 | 18.30 | +0.95 | 34.2% | 177 | 34.2% | -0.05 | 0.25 | 0.03 | 0.47 | — |
| — | 17.10 | 18.90 | 18.00 | +0.95 | 33.9% | 177.5 | 33.9% | -0.05 | — | — | 0.84 | — |
| — | 16.55 | 17.65 | 17.10 | +0.94 | 33.6% | 178 | 33.6% | -0.06 | 0.42 | 0.25 | 0.60 | — |
| — | 15.60 | 17.20 | 16.40 | +0.94 | 32.9% | 179 | 32.9% | -0.06 | 0.48 | 0.20 | 0.77 | — |
| — | 14.70 | 15.75 | 15.22 | +0.93 | 32.3% | 180 | 32.3% | -0.07 | 0.39 | 0.17 | 0.60 | — |
| — | 13.75 | 15.05 | 14.40 | +0.92 | 31.7% | 181 | 31.7% | -0.08 | 0.56 | 0.33 | 0.80 | — |
| — | 12.80 | 14.55 | 13.68 | +0.91 | 31.2% | 182 | 31.2% | -0.09 | 0.52 | 0.16 | 0.87 | — |
| — | 11.10 | 14.55 | 12.82 | +0.90 | 30.9% | 182.5 | 30.9% | -0.10 | 0.62 | 0.41 | 0.84 | — |
| — | 10.90 | 13.70 | 12.30 | +0.90 | 30.6% | 183 | 30.6% | -0.10 | 0.64 | 0.25 | 1.02 | — |
| — | 10.05 | 12.65 | 11.35 | +0.88 | 30.1% | 184 | 30.1% | -0.12 | 0.54 | 0.28 | 0.80 | — |
| — | 8.60 | 11.55 | 10.07 | +0.87 | 29.5% | 185 | 29.5% | -0.13 | 0.91 | 0.69 | 1.13 | — |
| — | 9.20 | 10.40 | 9.80 | +0.85 | 29.0% | 186 | 29.0% | -0.15 | 1.09 | 0.62 | 1.57 | — |
| — | 8.35 | 10.10 | 9.22 | +0.83 | 28.6% | 187 | 28.6% | -0.17 | 1.24 | 0.79 | 1.69 | — |
| — | 7.95 | 10.00 | 8.97 | +0.82 | 28.3% | 187.5 | 28.3% | -0.18 | 1.17 | 0.77 | 1.57 | — |
| — | 6.90 | 8.85 | 7.88 | +0.81 | 28.1% | 188 | 28.1% | -0.19 | 1.28 | 1.07 | 1.49 | — |
| — | 5.95 | 8.45 | 7.20 | +0.78 | 27.7% | 189 | 27.7% | -0.22 | 1.45 | 1.19 | 1.70 | — |
| — | 4.75 | 7.95 | 6.35 | +0.75 | 27.3% | 190 | 27.3% | -0.25 | 1.72 | 1.34 | 2.10 | — |
| — | 4.15 | 7.20 | 5.67 | +0.72 | 26.9% | 191 | 26.9% | -0.28 | 1.92 | 0.89 | 2.94 | — |
| — | 3.80 | 6.00 | 4.90 | +0.69 | 26.5% | 192 | 26.5% | -0.31 | 2.29 | 2.02 | 2.57 | — |
| — | 4.40 | 5.85 | 5.12 | +0.67 | 26.3% | 192.5 | 26.3% | -0.33 | 2.40 | 1.29 | 3.50 | — |
| — | 3.50 | 6.05 | 4.78 | +0.65 | 26.2% | 193 | 26.2% | -0.35 | 2.62 | 1.73 | 3.50 | — |
| — | 3.45 | 4.10 | 3.77 | +0.62 | 25.8% | 194 | 25.8% | -0.39 | 3.25 | 2.56 | 3.95 | — |
| — | 2.98 | 3.60 | 3.29 | +0.58 | 25.5% | 195 | 25.5% | -0.43 | 3.52 | 3.20 | 3.85 | — |
| — | 2.44 | 3.25 | 2.85 | +0.54 | 25.3% | 196 | 25.3% | -0.47 | 3.89 | 2.33 | 5.45 | — |
| — | 1.78 | 2.93 | 2.35 | +0.49 | 25.0% | 197 | 25.0% | -0.51 | 4.67 | 3.45 | 5.90 | — |
| — | 1.82 | 2.64 | 2.23 | +0.47 | 24.9% | 197.5 | 24.9% | -0.53 | 4.97 | 4.50 | 5.45 | — |
| — | 1.70 | 2.42 | 2.06 | +0.45 | 24.8% | 198 | 24.8% | -0.56 | 5.33 | 3.45 | 7.20 | — |
| — | 1.28 | 1.98 | 1.63 | — | — | 199 | — | — | 6.53 | 5.55 | 7.50 | — |
| — | 0.96 | 1.90 | 1.43 | — | — | 200 | 24.4% | -0.65 | 6.88 | 5.30 | 8.45 | — |
| — | 0.55 | 1.10 | 0.82 | +0.26 | 24.1% | 202.5 | 24.1% | -0.75 | 8.75 | 6.95 | 10.55 | — |
| — | 0.23 | 0.81 | 0.52 | +0.17 | 23.8% | 205 | 23.8% | -0.84 | 11.30 | 9.80 | 12.80 | — |
| — | — | 0.65 | — | +0.11 | 23.8% | 207.5 | 23.8% | -0.91 | 12.95 | 12.20 | 13.70 | — |
| — | — | 0.76 | — | +0.06 | 23.8% | 210 | 23.8% | -0.96 | 15.20 | 14.20 | 16.20 | — |
| — | — | 0.92 | — | +0.03 | 24.0% | 212.5 | 24.0% | -1.00 | 17.52 | 16.50 | 18.55 | — |
| — | — | 1.04 | — | +0.02 | 24.4% | 215 | 24.4% | -1.00 | 20.12 | 19.10 | 21.15 | — |
| — | — | 0.83 | — | +0.01 | 24.8% | 217.5 | 24.8% | -1.00 | 22.50 | 21.50 | 23.50 | — |
| — | — | 0.82 | — | +0.00 | 25.4% | 220 | 25.4% | -1.00 | 25.07 | 23.95 | 26.20 | — |
| — | — | 1.15 | — | +0.00 | 26.9% | 225 | 26.9% | -1.00 | 29.90 | 28.80 | 31.00 | — |
| — | — | 1.12 | — | +0.00 | 28.8% | 230 | 28.8% | -1.00 | 35.08 | 34.00 | 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.