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 | |
| — | 34.25 | 37.15 | 35.70 | +1.00 | 47.4% | 160 | 47.4% | -0.00 | 0.54 | 0.02 | 1.05 | — |
| — | 29.65 | 32.55 | 31.10 | +0.99 | 43.9% | 165 | 43.9% | -0.01 | 0.45 | 0.02 | 0.88 | — |
| — | 25.85 | 28.55 | 27.20 | +0.99 | 40.9% | 169 | 40.9% | -0.01 | — | — | 2.18 | — |
| — | 24.85 | 27.60 | 26.23 | +0.99 | 40.2% | 170 | 40.2% | -0.01 | — | — | 0.49 | — |
| — | 23.75 | 26.60 | 25.18 | +0.98 | 39.5% | 171 | 39.5% | -0.02 | — | — | 1.00 | — |
| — | 22.15 | 25.60 | 23.88 | +0.98 | 38.8% | 172 | 38.8% | -0.02 | — | — | 0.94 | — |
| — | 21.75 | 25.10 | 23.43 | +0.98 | 38.4% | 172.5 | 38.4% | -0.02 | — | — | 0.75 | — |
| — | 21.55 | 24.60 | 23.07 | +0.98 | 38.0% | 173 | 38.0% | -0.02 | — | — | 0.75 | — |
| — | 20.80 | 23.50 | 22.15 | +0.97 | 37.3% | 174 | 37.3% | -0.03 | — | — | 0.75 | — |
| — | 19.75 | 22.65 | 21.20 | +0.97 | 36.6% | 175 | 36.6% | -0.03 | — | — | 0.35 | — |
| — | 18.80 | 21.65 | 20.23 | +0.96 | 35.9% | 176 | 35.9% | -0.04 | — | — | 0.61 | — |
| — | 17.65 | 20.70 | 19.18 | +0.96 | 35.2% | 177 | 35.2% | -0.04 | — | — | 0.64 | — |
| — | 16.85 | 20.20 | 18.52 | +0.95 | 34.9% | 177.5 | 34.9% | -0.05 | — | — | 0.63 | — |
| — | 17.00 | 19.70 | 18.35 | +0.95 | 34.5% | 178 | 34.5% | -0.05 | — | — | 0.65 | — |
| — | 16.10 | 18.75 | 17.43 | +0.94 | 33.9% | 179 | 33.9% | -0.06 | 0.29 | 0.06 | 0.52 | — |
| — | 14.90 | 17.45 | 16.18 | +0.93 | 33.2% | 180 | 33.2% | -0.07 | — | — | 0.60 | — |
| — | 14.25 | 16.40 | 15.32 | +0.92 | 32.6% | 181 | 32.6% | -0.08 | — | — | 0.73 | — |
| — | 13.15 | 15.30 | 14.22 | +0.91 | 31.9% | 182 | 31.9% | -0.09 | 0.30 | 0.03 | 0.58 | — |
| — | 12.70 | 15.10 | 13.90 | +0.90 | 31.6% | 182.5 | 31.6% | -0.10 | 0.49 | 0.19 | 0.80 | — |
| — | 12.10 | 14.95 | 13.53 | +0.89 | 31.3% | 183 | 31.3% | -0.11 | 0.36 | 0.06 | 0.67 | — |
| — | 11.10 | 13.45 | 12.28 | +0.88 | 30.7% | 184 | 30.7% | -0.12 | 0.45 | 0.15 | 0.74 | — |
| — | 9.80 | 13.15 | 11.47 | +0.86 | 30.1% | 185 | 30.1% | -0.14 | 0.47 | 0.19 | 0.76 | — |
| — | 9.05 | 11.65 | 10.35 | +0.83 | 29.5% | 186 | 29.5% | -0.17 | 0.76 | 0.44 | 1.07 | — |
| — | 8.30 | 11.30 | 9.80 | +0.81 | 28.9% | 187 | 28.9% | -0.19 | 0.81 | 0.47 | 1.15 | — |
| — | 8.10 | 10.35 | 9.22 | +0.80 | 28.7% | 187.5 | 28.7% | -0.21 | 0.79 | 0.37 | 1.21 | — |
| — | 7.35 | 10.45 | 8.90 | +0.78 | 28.4% | 188 | 28.4% | -0.22 | 0.57 | 0.24 | 0.90 | — |
| — | 7.00 | 9.25 | 8.12 | +0.75 | 27.9% | 189 | 27.9% | -0.25 | 0.88 | 0.25 | 1.51 | — |
| — | 5.50 | 8.65 | 7.08 | +0.71 | 27.4% | 190 | 27.4% | -0.29 | 1.08 | 0.70 | 1.46 | — |
| — | 5.45 | 7.40 | 6.42 | +0.67 | 26.9% | 191 | 26.9% | -0.33 | 1.36 | 0.49 | 2.23 | — |
| — | 4.75 | 6.40 | 5.58 | +0.63 | 26.5% | 192 | 26.5% | -0.37 | 1.52 | 0.92 | 2.12 | — |
| — | 3.75 | 7.05 | 5.40 | +0.61 | 26.3% | 192.5 | 26.3% | -0.39 | 1.52 | 0.74 | 2.30 | — |
| — | 4.15 | 5.75 | 4.95 | +0.59 | 26.1% | 193 | 26.1% | -0.41 | 1.74 | 1.13 | 2.34 | — |
| — | 3.35 | 6.15 | 4.75 | +0.54 | 25.7% | 194 | 25.7% | -0.46 | 2.18 | 1.47 | 2.89 | — |
| — | 2.95 | 4.35 | 3.65 | +0.49 | 25.4% | 195 | 25.4% | -0.51 | 2.44 | 1.37 | 3.50 | — |
| — | 2.32 | 4.00 | 3.16 | +0.44 | 25.0% | 196 | 25.0% | -0.56 | 2.94 | 2.08 | 3.80 | — |
| — | 1.81 | 3.45 | 2.63 | +0.39 | 24.7% | 197 | 24.7% | -0.61 | 3.48 | 2.70 | 4.25 | — |
| — | 1.44 | 3.90 | 2.67 | +0.37 | 24.6% | 197.5 | 24.6% | -0.64 | 3.79 | 2.22 | 5.35 | — |
| — | 1.65 | 3.10 | 2.38 | +0.34 | 24.4% | 198 | 24.4% | -0.66 | 3.80 | 2.65 | 4.95 | — |
| — | 1.27 | 2.79 | 2.03 | +0.30 | 24.2% | 199 | 24.2% | -0.71 | 4.38 | 3.00 | 5.75 | — |
| — | 0.93 | 1.97 | 1.45 | +0.25 | 23.9% | 200 | 23.9% | -0.75 | 4.90 | 3.55 | 6.25 | — |
| — | 0.37 | 1.36 | 0.86 | +0.16 | 23.4% | 202.5 | 23.4% | -0.85 | 7.05 | 5.70 | 8.40 | — |
| — | 0.08 | 0.55 | 0.32 | +0.09 | 23.1% | 205 | 23.1% | -0.92 | 9.60 | 8.45 | 10.75 | — |
| — | — | 0.50 | — | — | — | 207.5 | — | — | 11.82 | 10.40 | 13.25 | — |
| — | — | 1.15 | — | — | — | 210 | — | — | 14.50 | 12.70 | 16.30 | — |
| — | — | 1.29 | — | — | — | 212.5 | — | — | 16.62 | 15.20 | 18.05 | — |
| — | — | 0.02 | — | — | — | 215 | — | — | 19.12 | 17.70 | 20.55 | — |
| — | — | 2.13 | — | — | — | 217.5 | — | — | 21.90 | 20.20 | 23.60 | — |
| — | — | 2.13 | — | — | — | 220 | — | — | 24.45 | 22.70 | 26.20 | — |
| — | — | 2.13 | — | — | — | 225 | — | — | 29.05 | 27.70 | 30.40 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 230 | 26.9% | -1.00 | 34.12 | 32.70 | 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.