Spot 194.65
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.40 | 36.75 | 35.08 | +0.99 | 44.3% | 160 | 44.3% | -0.01 | 0.67 | 0.01 | 1.32 | — |
| — | 24.60 | 27.20 | 25.90 | +0.98 | 38.6% | 169 | 38.6% | -0.02 | — | — | 0.73 | — |
| — | 23.55 | 26.75 | 25.15 | +0.98 | 38.0% | 170 | 38.0% | -0.02 | 0.21 | 0.03 | 0.39 | — |
| — | 22.55 | 25.80 | 24.18 | +0.98 | 37.5% | 171 | 37.5% | -0.02 | — | — | 0.35 | — |
| — | 21.55 | 24.25 | 22.90 | +0.97 | 36.9% | 172 | 36.9% | -0.03 | — | — | 0.36 | — |
| — | 21.00 | 24.00 | 22.50 | +0.97 | 36.6% | 172.5 | 36.6% | -0.03 | — | — | 0.69 | — |
| — | 20.55 | 23.85 | 22.20 | +0.97 | 36.3% | 173 | 36.3% | -0.03 | 0.40 | 0.02 | 0.78 | — |
| — | 19.30 | 22.85 | 21.07 | +0.96 | 35.8% | 174 | 35.8% | -0.04 | — | — | 0.69 | — |
| — | 18.75 | 21.65 | 20.20 | +0.96 | 35.2% | 175 | 35.2% | -0.04 | — | — | 0.35 | — |
| — | 18.40 | 20.15 | 19.27 | +0.95 | 34.7% | 176 | 34.7% | -0.05 | — | — | 0.43 | — |
| — | 17.40 | 19.25 | 18.32 | +0.95 | 34.1% | 177 | 34.1% | -0.05 | 0.57 | 0.08 | 1.06 | — |
| — | 16.85 | 18.70 | 17.77 | +0.94 | 33.8% | 177.5 | 33.8% | -0.06 | 0.38 | 0.09 | 0.67 | — |
| — | 15.35 | 18.15 | 16.75 | +0.94 | 33.6% | 178 | 33.6% | -0.06 | — | — | 0.69 | — |
| — | 15.55 | 16.80 | 16.18 | +0.93 | 33.0% | 179 | 33.0% | -0.07 | 0.47 | 0.04 | 0.90 | — |
| — | 14.30 | 15.80 | 15.05 | +0.92 | 32.5% | 180 | 32.5% | -0.08 | 0.39 | 0.31 | 0.46 | — |
| — | 13.70 | 15.25 | 14.47 | +0.91 | 31.9% | 181 | 31.9% | -0.09 | 0.40 | 0.23 | 0.56 | — |
| — | 11.85 | 14.65 | 13.25 | +0.90 | 31.4% | 182 | 31.4% | -0.10 | 0.41 | 0.26 | 0.55 | — |
| — | 12.05 | 13.95 | 13.00 | +0.89 | 31.1% | 182.5 | 31.1% | -0.11 | 0.47 | 0.25 | 0.70 | — |
| — | 11.35 | 14.05 | 12.70 | +0.88 | 30.8% | 183 | 30.8% | -0.12 | 0.62 | 0.10 | 1.14 | — |
| — | 10.35 | 13.10 | 11.72 | +0.87 | 30.3% | 184 | 30.3% | -0.13 | 0.60 | 0.20 | 1.00 | — |
| — | 9.50 | 12.45 | 10.97 | +0.85 | 29.8% | 185 | 29.8% | -0.15 | 0.80 | 0.50 | 1.10 | — |
| — | 7.85 | 11.55 | 9.70 | +0.83 | 29.3% | 186 | 29.3% | -0.17 | 0.86 | 0.52 | 1.20 | — |
| — | 7.65 | 9.85 | 8.75 | +0.80 | 28.8% | 187 | 28.8% | -0.20 | 0.99 | 0.67 | 1.31 | — |
| — | 6.80 | 10.25 | 8.53 | +0.79 | 28.5% | 187.5 | 28.5% | -0.21 | 1.29 | 0.69 | 1.89 | — |
| — | 6.75 | 9.15 | 7.95 | +0.78 | 28.3% | 188 | 28.3% | -0.22 | 1.17 | 0.59 | 1.75 | — |
| — | 5.45 | 8.35 | 6.90 | +0.75 | 27.8% | 189 | 27.8% | -0.25 | 1.26 | 0.66 | 1.87 | — |
| — | 5.10 | 7.45 | 6.28 | +0.71 | 27.4% | 190 | 27.4% | -0.29 | 1.34 | 0.62 | 2.07 | — |
| — | 3.85 | 7.40 | 5.62 | +0.67 | 26.9% | 191 | 26.9% | -0.33 | 1.53 | 0.91 | 2.16 | — |
| — | 3.60 | 6.70 | 5.15 | +0.63 | 26.5% | 192 | 26.5% | -0.37 | 1.57 | 0.82 | 2.33 | — |
| — | 3.60 | 5.15 | 4.38 | +0.61 | 26.3% | 192.5 | 26.3% | -0.39 | 1.99 | 1.38 | 2.60 | — |
| — | 2.85 | 4.95 | 3.90 | +0.59 | 26.1% | 193 | 26.1% | -0.41 | 2.21 | 1.52 | 2.90 | — |
| — | 2.20 | 4.60 | 3.40 | +0.55 | 25.8% | 194 | 25.8% | -0.46 | 2.67 | 2.15 | 3.20 | — |
| — | 2.90 | 4.05 | 3.48 | +0.50 | 25.4% | 195 | 25.4% | -0.50 | 3.23 | 2.80 | 3.65 | — |
| — | 1.35 | 3.35 | 2.35 | +0.45 | 25.1% | 196 | 25.1% | -0.55 | 4.10 | 2.90 | 5.30 | — |
| — | 1.73 | 2.57 | 2.15 | +0.40 | 24.8% | 197 | 24.8% | -0.60 | 4.22 | 3.75 | 4.70 | — |
| — | 1.31 | 2.10 | 1.71 | +0.38 | 24.7% | 197.5 | — | — | 4.53 | 3.15 | 5.90 | — |
| — | 1.19 | 2.20 | 1.70 | +0.36 | 24.5% | 198 | 24.5% | -0.65 | 5.22 | 3.75 | 6.70 | — |
| — | 0.59 | 1.94 | 1.26 | +0.31 | 24.3% | 199 | 24.3% | -0.69 | 5.72 | 4.20 | 7.25 | — |
| — | 0.45 | 1.45 | 0.95 | +0.27 | 24.1% | 200 | 24.1% | -0.74 | 6.25 | 4.70 | 7.80 | — |
| — | 0.36 | 0.75 | 0.56 | +0.18 | 23.7% | 202.5 | 23.7% | -0.83 | 8.25 | 6.50 | 10.00 | — |
| — | 0.11 | 0.40 | 0.26 | +0.11 | 23.4% | 205 | 23.4% | -0.90 | 10.82 | 9.50 | 12.15 | — |
| — | — | 0.64 | — | +0.07 | 23.2% | 207.5 | 23.2% | -0.95 | 12.78 | 11.10 | 14.45 | — |
| — | — | 0.33 | — | +0.04 | 23.2% | 210 | 23.2% | -0.98 | 15.38 | 13.80 | 16.95 | — |
| — | — | 0.86 | — | +0.02 | 23.3% | 212.5 | 23.3% | -1.00 | 17.77 | 16.90 | 18.65 | — |
| — | — | 0.84 | — | +0.01 | 23.6% | 215 | 23.6% | -1.00 | 20.43 | 19.35 | 21.50 | — |
| — | — | 0.82 | — | +0.01 | 23.9% | 217.5 | 23.9% | -1.00 | 23.00 | 21.10 | 24.90 | — |
| — | — | 0.21 | — | +0.00 | 24.4% | 220 | 24.4% | -1.00 | 25.45 | 24.35 | 26.55 | — |
| — | — | 0.80 | — | +0.00 | 25.6% | 225 | 25.6% | -1.00 | 30.38 | 28.60 | 32.15 | — |
| — | — | 0.79 | — | +0.00 | 27.2% | 230 | 27.2% | -1.00 | 35.00 | 33.90 | 36.10 | — |
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.