Spot 193.64
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.00 | 40.75 | 38.88 | +1.00 | 41.1% | 155 | 41.1% | -0.00 | — | — | 2.21 | — |
| — | 35.95 | 39.75 | 37.85 | +1.00 | 40.7% | 156 | 40.7% | -0.00 | — | — | 0.62 | — |
| — | 33.90 | 37.75 | 35.83 | +1.00 | 39.9% | 158 | 39.9% | -0.00 | — | — | 2.23 | — |
| — | 32.80 | 36.85 | 34.83 | +1.00 | 39.5% | 159 | 39.5% | -0.00 | — | — | 2.23 | — |
| — | 31.00 | 34.70 | 32.85 | +1.00 | 38.8% | 161 | 38.8% | -0.00 | — | — | — | — |
| — | 29.95 | 33.80 | 31.88 | +1.00 | 38.5% | 162 | 38.5% | -0.00 | — | — | 2.25 | — |
| — | 29.00 | 32.80 | 30.90 | +1.00 | 38.1% | 163 | 38.1% | -0.00 | — | — | 0.45 | — |
| — | 26.95 | 30.80 | 28.88 | +1.00 | 37.5% | 165 | 37.5% | -0.01 | — | — | 2.27 | — |
| — | 26.40 | 29.65 | 28.02 | +1.00 | 37.1% | 166 | 37.1% | -0.01 | — | — | 2.28 | — |
| — | 25.25 | 28.65 | 26.95 | +1.00 | 36.8% | 167 | 36.8% | -0.01 | — | — | 2.29 | — |
| — | 24.25 | 28.40 | 26.32 | +1.00 | 36.7% | 167.5 | 36.7% | -0.01 | — | — | 1.00 | — |
| — | 23.80 | 27.95 | 25.88 | — | — | 168 | 36.5% | -0.01 | — | — | 2.31 | — |
| — | 22.80 | 26.85 | 24.82 | +0.99 | 36.2% | 169 | 36.2% | -0.02 | — | — | 0.24 | — |
| — | 22.05 | 25.70 | 23.88 | +0.99 | 36.0% | 170 | 36.0% | -0.02 | — | — | 2.33 | — |
| — | 20.75 | 24.65 | 22.70 | +0.99 | 35.7% | 171 | 35.7% | -0.02 | — | — | 1.80 | — |
| — | 19.75 | 23.95 | 21.85 | +0.99 | 35.4% | 172 | 35.4% | -0.03 | — | — | 0.39 | — |
| — | 19.45 | 23.40 | 21.43 | +0.98 | 35.3% | 172.5 | 35.3% | -0.03 | — | — | 2.38 | — |
| — | 18.85 | 22.95 | 20.90 | +0.98 | 35.2% | 173 | 35.2% | -0.03 | — | — | 0.77 | — |
| — | 17.95 | 21.95 | 19.95 | +0.98 | 35.0% | 174 | 35.0% | -0.04 | — | — | 2.42 | — |
| — | 16.95 | 21.00 | 18.98 | +0.97 | 34.8% | 175 | 34.8% | -0.05 | 1.28 | 0.11 | 2.45 | — |
| — | 16.00 | 20.10 | 18.05 | +0.96 | 34.5% | 176 | 34.5% | -0.06 | — | — | 0.73 | — |
| — | 15.75 | 18.65 | 17.20 | +0.95 | 34.4% | 177 | 34.4% | -0.07 | — | — | 2.53 | — |
| — | 14.80 | 18.40 | 16.60 | +0.95 | 34.3% | 177.5 | 34.3% | -0.08 | — | — | 2.56 | — |
| — | 14.25 | 17.90 | 16.07 | +0.94 | 34.2% | 178 | 34.2% | -0.08 | — | — | 2.58 | — |
| — | 13.00 | 17.10 | 15.05 | +0.93 | 34.0% | 179 | 34.0% | -0.10 | 0.71 | 0.44 | 0.98 | — |
| — | 12.25 | 16.25 | 14.25 | +0.91 | 33.9% | 180 | 33.9% | -0.11 | 0.89 | 0.07 | 1.71 | — |
| — | 12.05 | 14.45 | 13.25 | +0.90 | 33.7% | 181 | 33.7% | -0.13 | 1.73 | 0.40 | 3.05 | — |
| — | 11.15 | 13.70 | 12.43 | +0.88 | 33.6% | 182 | 33.6% | -0.15 | 1.00 | 0.64 | 1.37 | — |
| — | 10.40 | 13.90 | 12.15 | +0.87 | 33.5% | 182.5 | 33.5% | -0.16 | — | — | 3.20 | — |
| — | 9.90 | 13.60 | 11.75 | +0.85 | 33.5% | 183 | 33.5% | -0.18 | 1.38 | 0.83 | 1.93 | — |
| — | 8.90 | 12.55 | 10.72 | +0.83 | 33.4% | 184 | 33.4% | -0.20 | — | — | 3.45 | — |
| — | 8.20 | 11.85 | 10.03 | +0.80 | 33.3% | 185 | 33.3% | -0.23 | 1.67 | 1.31 | 2.02 | — |
| — | 7.25 | 10.85 | 9.05 | +0.77 | 33.2% | 186 | 33.2% | -0.26 | 1.91 | 1.52 | 2.29 | — |
| — | 6.45 | 9.20 | 7.83 | +0.74 | 33.1% | 187 | 33.1% | -0.29 | 2.48 | 0.45 | 4.50 | — |
| — | 6.55 | 9.70 | 8.12 | +0.72 | 33.1% | 187.5 | 33.1% | -0.30 | 2.31 | 1.65 | 2.97 | — |
| — | 6.30 | 9.45 | 7.88 | +0.71 | 33.1% | 188 | 33.1% | -0.32 | 2.00 | 0.70 | 3.30 | — |
| — | 6.05 | 8.25 | 7.15 | +0.67 | 33.1% | 189 | 33.1% | -0.35 | 2.89 | 2.33 | 3.45 | — |
| — | 5.50 | 7.40 | 6.45 | +0.63 | 33.1% | 190 | 33.1% | -0.39 | 3.27 | 2.73 | 3.80 | — |
| — | 4.55 | 7.50 | 6.03 | +0.60 | 33.0% | 191 | 33.0% | -0.42 | 3.81 | 2.63 | 5.00 | — |
| — | 4.20 | 6.20 | 5.20 | +0.56 | 33.1% | 192 | 33.1% | -0.46 | 4.20 | 3.40 | 5.00 | — |
| — | 3.30 | 5.40 | 4.35 | +0.54 | 33.1% | 192.5 | 33.1% | -0.47 | 4.30 | 3.65 | 4.95 | — |
| — | 3.50 | 4.65 | 4.08 | +0.48 | 33.1% | 194 | 33.1% | -0.53 | 5.15 | 4.30 | 6.00 | — |
| — | 3.15 | 5.60 | 4.38 | +0.45 | 33.2% | 195 | 33.2% | -0.57 | 5.72 | 4.75 | 6.70 | — |
| — | 2.63 | 5.00 | 3.81 | +0.41 | 33.2% | 196 | 33.2% | -0.60 | 6.60 | 5.50 | 7.70 | — |
| — | 2.29 | 3.50 | 2.90 | +0.38 | 33.3% | 197 | 33.3% | -0.64 | 6.80 | 5.55 | 8.05 | — |
| — | 1.59 | 2.95 | 2.27 | +0.34 | 33.4% | 198 | 33.4% | -0.67 | 7.50 | 6.45 | 8.55 | — |
| — | 1.65 | 2.90 | 2.27 | +0.31 | 33.5% | 199 | — | — | 8.35 | 6.95 | 9.75 | — |
| — | 1.58 | 2.38 | 1.98 | +0.28 | 33.6% | 200 | 33.6% | -0.73 | 9.10 | 7.10 | 11.10 | — |
| — | 1.04 | 1.83 | 1.44 | +0.22 | 34.0% | 202.5 | 34.0% | -0.79 | 11.12 | 9.25 | 13.00 | — |
| — | 0.48 | 1.36 | 0.92 | — | — | 205 | — | — | 13.32 | 11.90 | 14.75 | — |
| — | — | 1.31 | — | — | — | 207.5 | 34.9% | -0.88 | 15.30 | 13.25 | 17.35 | — |
| — | 0.30 | 0.80 | 0.55 | +0.09 | 35.5% | 210 | — | — | 17.75 | 15.80 | 19.70 | — |
| — | 0.20 | 0.66 | 0.43 | +0.07 | 36.2% | 212.5 | — | — | 20.10 | 18.15 | 22.05 | — |
| — | — | 0.77 | — | +0.05 | 37.0% | 215 | 37.0% | -0.96 | 22.43 | 20.40 | 24.45 | — |
| — | — | 1.57 | — | +0.03 | 37.8% | 217.5 | 37.8% | -0.97 | 24.95 | 23.00 | 26.90 | — |
| — | — | 0.56 | — | +0.03 | 38.7% | 220 | 38.7% | -0.98 | 27.40 | 25.30 | 29.50 | — |
| — | — | 2.38 | — | +0.02 | 39.7% | 222.5 | 39.7% | -0.98 | 29.88 | 27.95 | 31.80 | — |
| — | — | 1.55 | — | +0.01 | 40.7% | 225 | 40.7% | -0.99 | 32.35 | 30.40 | 34.30 | — |
| — | — | 0.67 | — | +0.01 | 43.0% | 230 | — | — | 37.33 | 35.40 | 39.25 | — |
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.