Spot 193.00
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.75 | 40.70 | 38.73 | +1.00 | 39.4% | 154 | 39.4% | -0.02 | 0.28 | 0.04 | 0.51 | — |
| — | 34.75 | 38.70 | 36.73 | +0.99 | 38.8% | 156 | 38.8% | -0.02 | — | — | 0.56 | — |
| — | 33.75 | 38.20 | 35.98 | +0.99 | 38.6% | 157 | 38.6% | -0.03 | — | — | 0.79 | — |
| — | 31.75 | 35.80 | 33.77 | +0.98 | 38.0% | 159 | 38.0% | -0.03 | 0.34 | 0.02 | 0.66 | — |
| — | 30.75 | 34.35 | 32.55 | +0.98 | 37.8% | 160 | 37.8% | -0.04 | 0.45 | 0.25 | 0.64 | — |
| — | 30.20 | 32.95 | 31.57 | +0.98 | 37.5% | 161 | 37.5% | -0.04 | 0.45 | 0.13 | 0.76 | — |
| — | 28.30 | 31.35 | 29.82 | +0.96 | 37.1% | 163 | 37.1% | -0.05 | 0.40 | 0.15 | 0.64 | — |
| — | 27.35 | 29.75 | 28.55 | +0.96 | 36.8% | 164 | 36.8% | -0.06 | 0.62 | 0.23 | 1.01 | — |
| — | 26.65 | 28.75 | 27.70 | +0.95 | 36.6% | 165 | 36.6% | -0.06 | 0.48 | 0.30 | 0.67 | — |
| — | 24.55 | 27.20 | 25.88 | +0.93 | 36.2% | 167 | 36.2% | -0.08 | 0.74 | 0.25 | 1.23 | — |
| — | 23.60 | 26.25 | 24.93 | +0.92 | 36.0% | 168 | 36.0% | -0.08 | 0.84 | 0.36 | 1.33 | — |
| — | 22.75 | 25.00 | 23.88 | +0.91 | 35.8% | 169 | 35.8% | -0.09 | 0.84 | 0.54 | 1.15 | — |
| — | 22.40 | 24.15 | 23.27 | +0.90 | 35.6% | 170 | 35.6% | -0.10 | 0.90 | 0.50 | 1.30 | — |
| — | 20.90 | 23.25 | 22.07 | +0.89 | 35.5% | 171 | 35.5% | -0.11 | 1.04 | 0.62 | 1.47 | — |
| — | 20.40 | 22.85 | 21.62 | +0.88 | 35.3% | 172 | 35.3% | -0.12 | 1.11 | 0.70 | 1.52 | — |
| — | 19.20 | 21.50 | 20.35 | +0.87 | 35.1% | 173 | 35.1% | -0.13 | 1.21 | 0.85 | 1.57 | — |
| — | 18.60 | 20.60 | 19.60 | +0.86 | 35.0% | 174 | 35.0% | -0.14 | 1.48 | 1.18 | 1.77 | — |
| — | 18.20 | 19.65 | 18.93 | +0.84 | 34.8% | 175 | 34.8% | -0.16 | 1.56 | 1.15 | 1.97 | — |
| — | 16.70 | 18.95 | 17.82 | +0.83 | 34.7% | 176 | 34.7% | -0.17 | 1.78 | 1.21 | 2.36 | — |
| — | 16.30 | 18.10 | 17.20 | +0.82 | 34.5% | 177 | 34.5% | -0.19 | 1.84 | 1.40 | 2.28 | — |
| — | 15.75 | 17.35 | 16.55 | +0.80 | 34.4% | 178 | 34.4% | -0.20 | 2.16 | 1.91 | 2.41 | — |
| — | 14.25 | 16.55 | 15.40 | +0.78 | 34.3% | 179 | 34.3% | -0.22 | 2.35 | 1.87 | 2.82 | — |
| — | 14.35 | 15.75 | 15.05 | +0.77 | 34.2% | 180 | 34.2% | -0.23 | 2.54 | 2.22 | 2.87 | — |
| — | 13.05 | 15.35 | 14.20 | +0.75 | 34.1% | 181 | — | — | 2.88 | 2.35 | 3.40 | — |
| — | 12.75 | 14.50 | 13.62 | — | — | 182 | 34.0% | -0.27 | 3.15 | 2.60 | 3.70 | — |
| — | 12.10 | 13.55 | 12.82 | +0.71 | 33.9% | 183 | 33.9% | -0.29 | 3.35 | 3.05 | 3.65 | — |
| — | 11.35 | 12.70 | 12.03 | +0.69 | 33.8% | 184 | 33.8% | -0.31 | 3.73 | 3.25 | 4.20 | — |
| — | 10.35 | 12.15 | 11.25 | +0.67 | 33.7% | 185 | 33.7% | -0.33 | 3.98 | 3.60 | 4.35 | — |
| — | 9.95 | 11.40 | 10.68 | +0.65 | 33.6% | 186 | 33.6% | -0.35 | 4.33 | 3.90 | 4.75 | — |
| — | 8.90 | 10.75 | 9.82 | +0.63 | 33.6% | 187 | 33.6% | -0.37 | 4.90 | 4.45 | 5.35 | — |
| — | 8.45 | 10.20 | 9.32 | +0.61 | 33.5% | 188 | 33.5% | -0.39 | 5.33 | 4.85 | 5.80 | — |
| — | 8.10 | 9.60 | 8.85 | +0.59 | 33.5% | 189 | 33.5% | -0.41 | 5.72 | 5.25 | 6.20 | — |
| — | 8.10 | 9.05 | 8.57 | +0.57 | 33.4% | 190 | 33.4% | -0.43 | 5.95 | 5.50 | 6.40 | — |
| — | 7.60 | 8.40 | 8.00 | +0.55 | 33.4% | 191 | 33.4% | -0.46 | 6.40 | 5.95 | 6.85 | — |
| — | 7.05 | 7.95 | 7.50 | +0.53 | 33.4% | 192 | 33.4% | -0.48 | 6.97 | 6.65 | 7.30 | — |
| — | 6.65 | 7.35 | 7.00 | +0.50 | 33.3% | 193 | 33.3% | -0.50 | 7.50 | 7.10 | 7.90 | — |
| — | 6.15 | 6.85 | 6.50 | +0.48 | 33.3% | 194 | 33.3% | -0.52 | 8.05 | 7.65 | 8.45 | — |
| — | 5.75 | 6.40 | 6.08 | +0.46 | 33.3% | 195 | 33.3% | -0.55 | 8.43 | 7.90 | 8.95 | — |
| — | 5.15 | 6.25 | 5.70 | +0.44 | 33.3% | 196 | 33.3% | -0.57 | 9.30 | 8.70 | 9.90 | — |
| — | 4.90 | 5.65 | 5.28 | +0.42 | 33.3% | 197 | 33.3% | -0.59 | 9.93 | 9.20 | 10.65 | — |
| — | 4.45 | 5.15 | 4.80 | +0.40 | 33.3% | 198 | 33.3% | -0.61 | 10.47 | 9.85 | 11.10 | — |
| — | 3.00 | 4.85 | 3.92 | +0.38 | 33.3% | 199 | 33.3% | -0.63 | 11.40 | 10.45 | 12.35 | — |
| — | 3.45 | 4.60 | 4.03 | +0.36 | 33.3% | 200 | 33.3% | -0.65 | 11.68 | 11.15 | 12.20 | — |
| — | 2.08 | 3.35 | 2.71 | +0.27 | 33.5% | 205 | 33.5% | -0.74 | 14.97 | 13.95 | 16.00 | — |
| — | 1.53 | 1.95 | 1.74 | +0.19 | 33.9% | 210 | 33.9% | -0.82 | 19.27 | 18.35 | 20.20 | — |
| — | 0.51 | 1.62 | 1.06 | +0.13 | 34.3% | 215 | 34.3% | -0.88 | 23.75 | 22.70 | 24.80 | — |
| 788 | 0.65 | 1.06 | 0.85 | +0.09 | 34.9% | 220 | 34.9% | -0.92 | 28.30 | 27.25 | 29.35 | — |
| — | 0.31 | 0.58 | 0.45 | +0.06 | 35.6% | 225 | 35.6% | -0.95 | 33.50 | 32.05 | 34.95 | — |
| — | — | 0.63 | — | +0.04 | 36.4% | 230 | 36.4% | -0.97 | 38.25 | 37.30 | 39.20 | — |
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.