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 | |
| — | 35.60 | 38.10 | 36.85 | — | — | 160 | — | — | 0.34 | 0.06 | 0.61 | — |
| — | 30.65 | 33.35 | 32.00 | — | — | 165 | 37.8% | -0.04 | 0.45 | 0.15 | 0.74 | — |
| — | 25.55 | 28.55 | 27.05 | — | — | 170 | 34.3% | -0.07 | 0.68 | 0.44 | 0.91 | — |
| — | 23.05 | 25.70 | 24.38 | — | — | 173 | — | — | 0.78 | 0.59 | 0.96 | — |
| — | 22.10 | 24.50 | 23.30 | — | — | 174 | — | — | 0.76 | 0.43 | 1.09 | — |
| — | 21.00 | 23.35 | 22.18 | — | — | 175 | — | — | 0.91 | 0.55 | 1.26 | — |
| — | 19.40 | 22.95 | 21.18 | — | — | 176 | — | — | 1.01 | 0.68 | 1.34 | — |
| — | 19.35 | 21.65 | 20.50 | +0.88 | 31.5% | 177 | 31.5% | -0.13 | 1.10 | 0.82 | 1.39 | — |
| — | 18.75 | 21.00 | 19.88 | +0.87 | 31.4% | 177.5 | 31.4% | -0.13 | 1.14 | 0.63 | 1.65 | — |
| — | 18.45 | 21.20 | 19.82 | +0.86 | 31.2% | 178 | 31.2% | -0.14 | 1.16 | 0.89 | 1.43 | — |
| — | 17.60 | 19.95 | 18.77 | +0.85 | 30.8% | 179 | 30.8% | -0.15 | 1.29 | 1.01 | 1.58 | — |
| — | 16.20 | 19.45 | 17.82 | +0.84 | 30.4% | 180 | 30.4% | -0.16 | 1.31 | 0.87 | 1.75 | — |
| — | 15.40 | 18.20 | 16.80 | +0.83 | 30.0% | 181 | 30.0% | -0.18 | 1.56 | 1.16 | 1.97 | — |
| — | 14.30 | 17.10 | 15.70 | +0.81 | 29.7% | 182 | 29.7% | -0.19 | 1.52 | 0.75 | 2.29 | — |
| — | 14.55 | 16.90 | 15.72 | +0.80 | 29.5% | 182.5 | 29.5% | -0.20 | 1.52 | 0.60 | 2.44 | — |
| — | 14.80 | 15.70 | 15.25 | +0.79 | 29.3% | 183 | 29.3% | -0.21 | 1.79 | 1.43 | 2.16 | — |
| — | 13.25 | 15.90 | 14.57 | +0.78 | 29.0% | 184 | 29.0% | -0.22 | 1.76 | 0.98 | 2.54 | — |
| — | 12.30 | 14.80 | 13.55 | +0.76 | 28.6% | 185 | 28.6% | -0.24 | 2.13 | 1.74 | 2.52 | — |
| — | 10.95 | 14.60 | 12.78 | +0.74 | 28.3% | 186 | 28.3% | -0.26 | 2.28 | 1.80 | 2.76 | — |
| — | 10.75 | 13.25 | 12.00 | +0.72 | 27.9% | 187 | 27.9% | -0.28 | 2.35 | 1.79 | 2.92 | — |
| — | 10.80 | 12.85 | 11.82 | +0.71 | 27.8% | 187.5 | 27.8% | -0.29 | 2.67 | 2.24 | 3.10 | — |
| — | 10.25 | 12.50 | 11.38 | +0.70 | 27.6% | 188 | 27.6% | -0.30 | 2.83 | 2.27 | 3.40 | — |
| — | 9.60 | 11.75 | 10.68 | +0.68 | 27.3% | 189 | 27.3% | -0.33 | 3.05 | 2.35 | 3.75 | — |
| — | 8.80 | 10.60 | 9.70 | +0.65 | 27.0% | 190 | 27.0% | -0.35 | 3.17 | 2.80 | 3.55 | — |
| — | 7.65 | 10.35 | 9.00 | +0.63 | 26.7% | 191 | 26.7% | -0.38 | 3.60 | 3.10 | 4.10 | — |
| — | 7.60 | 9.60 | 8.60 | +0.60 | 26.4% | 192 | 26.4% | -0.40 | 3.38 | 2.52 | 4.25 | — |
| — | 7.15 | 9.35 | 8.25 | +0.59 | 26.3% | 192.5 | 26.3% | -0.42 | 3.79 | 2.79 | 4.80 | — |
| — | 6.20 | 9.00 | 7.60 | +0.57 | 26.1% | 193 | 26.1% | -0.43 | 3.96 | 2.93 | 5.00 | — |
| — | 6.10 | 8.45 | 7.28 | +0.55 | 25.8% | 194 | 25.8% | -0.46 | 4.40 | 3.45 | 5.35 | — |
| — | 5.25 | 7.85 | 6.55 | +0.52 | 25.6% | 195 | 25.6% | -0.49 | 4.67 | 3.60 | 5.75 | — |
| — | 4.85 | 7.30 | 6.08 | +0.49 | 25.3% | 196 | 25.3% | -0.52 | 5.53 | 3.75 | 7.30 | — |
| — | 4.50 | 5.95 | 5.22 | +0.46 | 25.1% | 197 | 25.1% | -0.55 | 6.08 | 5.30 | 6.85 | — |
| — | 3.65 | 7.20 | 5.42 | +0.45 | 24.9% | 197.5 | 24.9% | -0.56 | 6.20 | 5.20 | 7.20 | — |
| — | 4.30 | 5.35 | 4.83 | +0.43 | 24.8% | 198 | 24.8% | -0.58 | 6.22 | 5.40 | 7.05 | — |
| — | 3.90 | 4.95 | 4.42 | +0.40 | 24.6% | 199 | 24.6% | -0.61 | 6.90 | 5.60 | 8.20 | — |
| — | 2.93 | 4.55 | 3.74 | +0.38 | 24.4% | 200 | 24.4% | -0.64 | 7.38 | 6.25 | 8.50 | — |
| — | 2.11 | 3.50 | 2.81 | +0.31 | 23.9% | 202.5 | 23.9% | -0.71 | 8.90 | 7.80 | 10.00 | — |
| — | 1.85 | 2.40 | 2.12 | +0.24 | 23.4% | 205 | 23.4% | -0.77 | 10.78 | 9.55 | 12.00 | — |
| — | 1.10 | 2.03 | 1.56 | +0.19 | 23.1% | 207.5 | 23.1% | -0.83 | 12.72 | 11.65 | 13.80 | — |
| — | 0.83 | 1.38 | 1.10 | +0.14 | 22.8% | 210 | 22.8% | -0.88 | 14.82 | 13.35 | 16.30 | — |
| — | 0.52 | 1.00 | 0.76 | +0.11 | 22.7% | 212.5 | 22.7% | -0.92 | 16.80 | 15.30 | 18.30 | — |
| — | 0.23 | 0.97 | 0.60 | +0.08 | 22.6% | 215 | 22.6% | -0.96 | 19.57 | 18.35 | 20.80 | — |
| — | — | 0.90 | — | +0.06 | 22.6% | 217.5 | 22.6% | -0.98 | 22.32 | 20.20 | 24.45 | — |
| — | — | 0.51 | — | +0.04 | 22.7% | 220 | 22.7% | -1.00 | 24.93 | 23.15 | 26.70 | — |
| — | — | 1.06 | — | +0.02 | 23.2% | 225 | 23.2% | -1.00 | 30.00 | 28.45 | 31.55 | — |
| — | — | 2.16 | — | +0.01 | 24.2% | 230 | 24.2% | -1.00 | 35.00 | 33.45 | 36.55 | — |
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.