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 | |
| — | 34.00 | 37.60 | 35.80 | +0.96 | 37.2% | 160 | 37.2% | -0.04 | 0.35 | 0.24 | 0.46 | — |
| — | 25.25 | 26.70 | 25.98 | +0.93 | 33.0% | 170 | 33.0% | -0.07 | 0.73 | 0.53 | 0.93 | — |
| — | 22.40 | 24.10 | 23.25 | +0.91 | 31.8% | 173 | 31.8% | -0.09 | 0.76 | 0.54 | 0.97 | — |
| — | 21.50 | 23.25 | 22.38 | +0.90 | 31.4% | 174 | 31.4% | -0.10 | 0.83 | 0.43 | 1.24 | — |
| — | 19.70 | 23.05 | 21.38 | +0.89 | 31.0% | 175 | 31.0% | -0.11 | 0.95 | 0.67 | 1.24 | — |
| — | 19.65 | 21.45 | 20.55 | +0.88 | 30.6% | 176 | 30.6% | -0.12 | 1.16 | 0.68 | 1.63 | — |
| — | 18.10 | 21.25 | 19.68 | +0.87 | 30.2% | 177 | 30.2% | -0.13 | 1.15 | 0.87 | 1.43 | — |
| — | 17.95 | 20.80 | 19.38 | +0.87 | 30.0% | 177.5 | 30.0% | -0.13 | 1.20 | 0.95 | 1.45 | — |
| — | 17.90 | 20.15 | 19.02 | +0.86 | 29.8% | 178 | 29.8% | -0.14 | 1.23 | 0.72 | 1.73 | — |
| — | 16.30 | 19.50 | 17.90 | — | — | 179 | — | — | 1.22 | 0.82 | 1.62 | — |
| — | 15.65 | 18.40 | 17.02 | +0.84 | 29.1% | 180 | 29.1% | -0.16 | 1.48 | 1.17 | 1.78 | — |
| — | 14.55 | 17.35 | 15.95 | +0.82 | 28.8% | 181 | 28.8% | -0.18 | 1.57 | 1.23 | 1.91 | — |
| — | 13.65 | 16.20 | 14.93 | +0.81 | 28.4% | 182 | 28.4% | -0.19 | 1.91 | 1.51 | 2.30 | — |
| — | 13.40 | 16.25 | 14.82 | +0.80 | 28.3% | 182.5 | 28.3% | -0.20 | 1.78 | 1.35 | 2.22 | — |
| — | 12.90 | 16.10 | 14.50 | +0.79 | 28.1% | 183 | 28.1% | -0.21 | 1.97 | 1.54 | 2.39 | — |
| — | 12.75 | 15.25 | 14.00 | +0.78 | 27.8% | 184 | 27.8% | -0.22 | 1.85 | 1.45 | 2.25 | — |
| — | 11.80 | 14.05 | 12.93 | +0.76 | 27.5% | 185 | 27.5% | -0.24 | 2.33 | 2.04 | 2.63 | — |
| — | 10.00 | 12.95 | 11.47 | +0.74 | 27.1% | 186 | 27.1% | -0.26 | 2.34 | 1.90 | 2.78 | — |
| — | 10.15 | 12.20 | 11.18 | +0.72 | 26.9% | 187 | 26.9% | -0.28 | 2.94 | 2.29 | 3.60 | — |
| — | 9.25 | 11.90 | 10.57 | +0.71 | 26.7% | 187.5 | 26.7% | -0.29 | 2.77 | 2.10 | 3.45 | — |
| — | 9.70 | 12.20 | 10.95 | +0.70 | 26.6% | 188 | 26.6% | -0.30 | 2.90 | 2.60 | 3.20 | — |
| — | 8.85 | 10.15 | 9.50 | +0.68 | 26.3% | 189 | 26.3% | -0.33 | 3.35 | 2.55 | 4.15 | — |
| — | 7.55 | 10.30 | 8.93 | +0.65 | 26.0% | 190 | 26.0% | -0.35 | 3.80 | 3.10 | 4.50 | — |
| — | 6.80 | 9.75 | 8.28 | +0.63 | 25.8% | 191 | 25.8% | -0.38 | 4.00 | 2.95 | 5.05 | — |
| — | 6.15 | 9.50 | 7.83 | +0.60 | 25.5% | 192 | 25.5% | -0.40 | 4.72 | 3.90 | 5.55 | — |
| — | 6.05 | 8.45 | 7.25 | +0.59 | 25.4% | 192.5 | 25.4% | -0.41 | 4.40 | 4.05 | 4.75 | — |
| — | 6.65 | 8.25 | 7.45 | +0.58 | 25.3% | 193 | 25.3% | -0.43 | 4.80 | 3.60 | 6.00 | — |
| — | 6.00 | 6.85 | 6.42 | +0.55 | 25.1% | 194 | 25.1% | -0.46 | 4.65 | 3.45 | 5.85 | — |
| — | 5.50 | 6.85 | 6.17 | +0.52 | 24.9% | 195 | 24.9% | -0.48 | 5.92 | 5.00 | 6.85 | — |
| — | 4.50 | 6.75 | 5.62 | +0.49 | 24.7% | 196 | 24.7% | -0.51 | 5.62 | 4.85 | 6.40 | — |
| — | 3.90 | 5.25 | 4.58 | — | — | 197 | — | — | 6.65 | 5.40 | 7.90 | — |
| — | 4.15 | 5.00 | 4.58 | +0.45 | 24.4% | 197.5 | — | — | 6.38 | 5.45 | 7.30 | — |
| — | 3.15 | 4.75 | 3.95 | — | — | 198 | — | — | 7.03 | 6.50 | 7.55 | — |
| — | 2.74 | 4.05 | 3.40 | +0.41 | 24.1% | 199 | 24.1% | -0.60 | 7.62 | 6.30 | 8.95 | — |
| — | 3.30 | 3.85 | 3.58 | — | — | 200 | 24.0% | -0.63 | 8.32 | 7.10 | 9.55 | — |
| — | 2.07 | 2.99 | 2.53 | +0.31 | 23.6% | 202.5 | 23.6% | -0.70 | 9.68 | 9.15 | 10.20 | — |
| — | 1.65 | 2.20 | 1.93 | +0.25 | 23.3% | 205 | 23.3% | -0.77 | 11.60 | 10.70 | 12.50 | — |
| — | 0.91 | 2.00 | 1.46 | +0.20 | 23.1% | 207.5 | 23.1% | -0.82 | 13.68 | 12.10 | 15.25 | — |
| — | 0.67 | 1.18 | 0.93 | +0.15 | 23.0% | 210 | 23.0% | -0.87 | 16.18 | 14.95 | 17.40 | — |
| — | 0.40 | 1.01 | 0.70 | +0.12 | 22.9% | 212.5 | 22.9% | -0.91 | 17.73 | 16.25 | 19.20 | — |
| — | 0.17 | 0.79 | 0.48 | +0.09 | 22.9% | 215 | 22.9% | -0.95 | 20.48 | 19.60 | 21.35 | — |
| — | 0.03 | 0.92 | 0.47 | +0.06 | 23.0% | 217.5 | 23.0% | -0.97 | 22.82 | 20.60 | 25.05 | — |
| — | 0.01 | 0.64 | 0.33 | +0.05 | 23.1% | 220 | 23.1% | -0.99 | 25.32 | 23.15 | 27.50 | — |
| — | — | 1.75 | — | +0.03 | 23.5% | 225 | 23.5% | -1.00 | 30.25 | 28.10 | 32.40 | — |
| — | — | 0.37 | — | +0.01 | 24.1% | 230 | 24.1% | -1.00 | 35.30 | 33.15 | 37.45 | — |
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.