Spot 195.61
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.70 | 38.25 | 36.98 | +1.00 | 73.0% | 159 | 73.0% | -0.00 | — | — | 0.02 | — |
| — | 34.65 | 37.25 | 35.95 | +1.00 | 71.9% | 160 | 71.9% | -0.00 | — | — | 0.02 | — |
| — | 32.20 | 35.35 | 33.77 | +1.00 | 69.9% | 162 | 69.9% | -0.00 | — | — | 0.02 | — |
| — | 31.65 | 34.35 | 33.00 | +1.00 | 68.9% | 163 | 68.9% | -0.00 | — | — | 0.02 | — |
| — | 30.55 | 33.10 | 31.82 | +1.00 | 68.0% | 164 | 68.0% | -0.00 | — | — | 0.02 | — |
| — | 29.70 | 32.40 | 31.05 | +1.00 | 67.0% | 165 | 67.0% | -0.00 | — | — | 0.02 | — |
| — | 28.60 | 31.40 | 30.00 | +1.00 | 66.1% | 166 | 66.1% | -0.00 | — | — | 0.02 | — |
| — | 27.70 | 30.40 | 29.05 | +1.00 | 65.3% | 167 | 65.3% | -0.00 | — | — | 0.02 | — |
| — | 27.15 | 29.90 | 28.52 | +1.00 | 64.8% | 167.5 | 64.8% | -0.00 | — | — | 0.02 | — |
| — | 26.70 | 29.30 | 28.00 | +1.00 | 64.4% | 168 | 64.4% | -0.00 | — | — | 0.02 | — |
| — | 25.60 | 28.40 | 27.00 | +1.00 | 63.5% | 169 | 63.5% | -0.00 | — | — | 0.02 | — |
| — | 24.70 | 27.05 | 25.88 | +1.00 | 62.7% | 170 | 62.7% | -0.00 | — | — | 0.02 | — |
| — | 23.40 | 26.00 | 24.70 | +1.00 | 61.8% | 171 | 61.8% | -0.00 | — | — | 0.02 | — |
| — | 22.70 | 25.25 | 23.98 | +1.00 | 60.8% | 172 | 60.8% | -0.00 | — | — | 0.02 | — |
| — | 21.60 | 24.10 | 22.85 | +1.00 | 59.8% | 173 | 59.8% | -0.00 | — | — | 0.02 | — |
| — | 20.15 | 23.00 | 21.57 | +1.00 | 58.7% | 174 | 58.7% | -0.00 | — | — | 0.02 | — |
| — | 19.70 | 22.30 | 21.00 | +0.99 | 57.4% | 175 | 57.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 18.70 | 20.95 | 19.82 | +0.99 | 56.1% | 176 | 56.1% | -0.01 | — | — | 0.02 | — |
| — | 17.60 | 20.05 | 18.82 | +0.99 | 54.6% | 177 | 54.6% | -0.01 | — | — | 0.12 | — |
| — | 17.20 | 19.75 | 18.48 | +0.99 | 53.8% | 177.5 | 53.8% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 16.30 | 19.05 | 17.68 | +0.99 | 53.0% | 178 | 53.0% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 15.50 | 18.40 | 16.95 | +0.98 | 51.3% | 179 | 51.3% | -0.02 | 0.21 | 0.01 | 0.42 | — |
| — | 14.65 | 17.10 | 15.88 | +0.98 | 49.5% | 180 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 13.55 | 16.35 | 14.95 | — | — | 181 | — | — | 0.44 | 0.01 | 0.87 | — |
| — | 12.75 | 15.20 | 13.97 | +0.97 | 45.8% | 182 | 45.8% | -0.03 | — | — | 0.08 | — |
| — | 12.25 | 14.30 | 13.28 | +0.96 | 44.9% | 182.5 | 44.9% | -0.04 | — | — | 0.46 | — |
| — | 11.70 | 14.40 | 13.05 | +0.96 | 44.0% | 183 | 44.0% | -0.04 | — | — | 0.33 | — |
| — | 10.65 | 13.05 | 11.85 | +0.95 | 42.2% | 184 | 42.2% | -0.05 | — | — | 0.57 | — |
| — | 9.60 | 11.85 | 10.72 | +0.93 | 40.5% | 185 | 40.5% | -0.07 | 0.10 | 0.02 | 0.18 | — |
| — | 8.70 | 11.10 | 9.90 | +0.91 | 38.9% | 186 | 38.9% | -0.09 | — | — | 0.24 | — |
| — | 7.25 | 9.90 | 8.57 | +0.89 | 37.5% | 187 | 37.5% | -0.11 | — | — | 0.38 | — |
| — | 7.35 | 9.90 | 8.62 | +0.88 | 36.9% | 187.5 | 36.9% | -0.12 | — | — | 0.15 | — |
| — | 6.90 | 9.35 | 8.12 | +0.87 | 36.3% | 188 | 36.3% | -0.13 | — | — | 0.23 | — |
| — | 6.00 | 8.15 | 7.08 | +0.83 | 35.2% | 189 | 35.2% | -0.17 | 0.33 | 0.11 | 0.55 | — |
| — | 5.10 | 7.20 | 6.15 | +0.79 | 34.2% | 190 | 34.2% | -0.21 | 0.32 | 0.17 | 0.46 | — |
| — | 4.30 | 6.00 | 5.15 | +0.74 | 33.4% | 191 | 33.4% | -0.26 | 0.46 | 0.12 | 0.80 | — |
| — | 3.50 | 5.80 | 4.65 | +0.68 | 32.6% | 192 | 32.6% | -0.32 | 0.58 | 0.10 | 1.07 | — |
| — | 3.05 | 5.70 | 4.38 | +0.65 | 32.3% | 192.5 | 32.3% | -0.35 | 0.62 | 0.29 | 0.95 | — |
| — | 2.56 | 5.25 | 3.90 | +0.62 | 31.9% | 193 | 31.9% | -0.38 | 0.77 | 0.22 | 1.32 | — |
| — | 2.06 | 3.95 | 3.00 | +0.54 | 31.4% | 194 | 31.4% | -0.46 | 0.94 | 0.26 | 1.63 | — |
| — | 1.52 | 2.80 | 2.16 | +0.46 | 31.0% | 195 | 31.0% | -0.54 | 1.46 | 0.88 | 2.04 | — |
| — | 1.00 | 2.52 | 1.76 | +0.39 | 30.7% | 196 | 30.7% | -0.62 | 1.71 | 0.78 | 2.63 | — |
| — | 0.69 | 2.15 | 1.42 | +0.31 | 30.4% | 197 | 30.4% | -0.69 | 2.19 | 1.08 | 3.30 | — |
| — | 0.40 | 1.67 | 1.03 | +0.27 | 30.2% | 197.5 | 30.2% | -0.73 | 2.56 | 1.62 | 3.50 | — |
| — | 0.31 | 1.46 | 0.89 | +0.24 | 30.0% | 198 | 30.0% | -0.76 | 2.87 | 1.93 | 3.80 | — |
| — | 0.24 | 0.86 | 0.55 | — | — | 199 | 29.6% | -0.82 | 3.67 | 2.29 | 5.05 | — |
| — | 0.14 | 0.50 | 0.32 | +0.13 | 29.2% | 200 | 29.2% | -0.87 | 4.33 | 3.05 | 5.60 | — |
| — | 0.03 | 0.18 | 0.10 | +0.05 | 28.0% | 202.5 | 28.0% | -0.95 | 6.62 | 5.35 | 7.90 | — |
| — | — | 0.04 | — | +0.02 | 26.6% | 205 | 26.6% | -0.99 | 9.10 | 7.70 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 207.5 | 25.4% | -1.00 | 11.72 | 10.20 | 13.25 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 210 | 24.4% | -1.00 | 14.12 | 12.70 | 15.55 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 212.5 | 23.6% | -1.00 | 16.60 | 15.20 | 18.00 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 215 | 23.1% | -1.00 | 19.35 | 17.70 | 21.00 | — |
| — | — | 0.01 | — | +0.00 | 22.9% | 217.5 | 22.9% | -1.00 | 21.95 | 20.20 | 23.70 | — |
| — | — | 0.01 | — | +0.00 | 22.9% | 220 | 22.9% | -1.00 | 24.30 | 22.70 | 25.90 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 225 | 23.9% | -1.00 | 29.65 | 28.25 | 31.05 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 230 | 26.2% | -1.00 | 34.25 | 32.95 | 35.55 | — |
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.