Spot 190.62
· 414 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.05 | 40.00 | 38.02 | +1.00 | 42.7% | 153 | 42.7% | -0.00 | — | — | 4.80 | — |
| — | 33.85 | 38.00 | 35.92 | +1.00 | 41.9% | 155 | 41.9% | -0.01 | — | — | 4.80 | — |
| — | 33.15 | 37.00 | 35.08 | +1.00 | 41.5% | 156 | 41.5% | -0.01 | — | — | 4.80 | — |
| — | 30.45 | 33.65 | 32.05 | +1.00 | 40.3% | 159 | 40.3% | -0.01 | — | — | 2.37 | — |
| — | 29.45 | 32.85 | 31.15 | +1.00 | 39.9% | 160 | 39.9% | -0.01 | — | — | 0.79 | — |
| — | 27.15 | 30.95 | 29.05 | +1.00 | 39.1% | 162 | 39.1% | -0.02 | — | — | 4.80 | — |
| — | 26.00 | 29.95 | 27.98 | +1.00 | 38.8% | 163 | 38.8% | -0.02 | — | — | 4.80 | — |
| — | 24.70 | 29.00 | 26.85 | +1.00 | 38.4% | 164 | 38.4% | -0.02 | — | — | 4.80 | — |
| — | 22.90 | 26.85 | 24.88 | +0.99 | 37.6% | 166 | 37.6% | -0.03 | — | — | 4.80 | — |
| — | 21.50 | 25.95 | 23.73 | +0.99 | 37.3% | 167 | 37.3% | -0.03 | — | — | 4.80 | — |
| — | 21.75 | 25.50 | 23.62 | +0.99 | 37.1% | 167.5 | 37.1% | -0.04 | — | — | 4.80 | — |
| — | 20.90 | 24.85 | 22.88 | +0.99 | 36.9% | 168 | 36.9% | -0.04 | — | — | 4.80 | — |
| — | 19.65 | 24.00 | 21.82 | +0.98 | 36.6% | 169 | 36.6% | -0.04 | — | — | 4.80 | — |
| — | 19.35 | 22.65 | 21.00 | +0.97 | 36.2% | 170 | 36.2% | -0.05 | — | — | 4.80 | — |
| — | 18.00 | 22.00 | 20.00 | +0.97 | 35.9% | 171 | 35.9% | -0.06 | — | — | 4.80 | — |
| — | 16.70 | 20.85 | 18.77 | +0.96 | 35.5% | 172 | 35.5% | -0.07 | — | — | 4.80 | — |
| — | 16.70 | 20.50 | 18.60 | +0.95 | 35.4% | 172.5 | 35.4% | -0.07 | — | — | 4.80 | — |
| — | 16.35 | 20.00 | 18.18 | +0.95 | 35.2% | 173 | 35.2% | -0.08 | — | — | 4.80 | — |
| — | 14.70 | 19.00 | 16.85 | +0.93 | 34.9% | 174 | 34.9% | -0.09 | — | — | 4.80 | — |
| — | 14.70 | 17.75 | 16.23 | +0.92 | 34.6% | 175 | 34.6% | -0.10 | — | — | 4.80 | — |
| — | 12.55 | 17.10 | 14.82 | +0.90 | 34.3% | 176 | 34.3% | -0.12 | — | — | 4.80 | — |
| — | 12.25 | 16.15 | 14.20 | +0.89 | 34.0% | 177 | 34.0% | -0.13 | — | — | 4.80 | — |
| — | 11.60 | 16.00 | 13.80 | +0.88 | 33.9% | 177.5 | 33.9% | -0.14 | — | — | 4.80 | — |
| — | 11.05 | 15.70 | 13.38 | +0.87 | 33.8% | 178 | 33.8% | -0.15 | — | — | 4.80 | — |
| — | 10.25 | 15.00 | 12.62 | +0.84 | 33.5% | 179 | 33.5% | -0.17 | — | — | 4.80 | — |
| — | 9.65 | 14.00 | 11.82 | +0.82 | 33.2% | 180 | 33.2% | -0.19 | 2.73 | 0.52 | 4.95 | — |
| — | 8.80 | 12.85 | 10.82 | +0.80 | 33.0% | 181 | 33.0% | -0.21 | — | — | 4.80 | — |
| — | 8.05 | 12.50 | 10.28 | +0.77 | 32.8% | 182 | 32.8% | -0.23 | 2.85 | 0.75 | 4.95 | — |
| — | 8.50 | 11.60 | 10.05 | +0.76 | 32.7% | 182.5 | 32.7% | -0.25 | 2.77 | 0.60 | 4.95 | — |
| — | 7.00 | 11.25 | 9.12 | +0.75 | 32.6% | 183 | 32.6% | -0.26 | 2.90 | 0.86 | 4.95 | — |
| — | 6.65 | 11.00 | 8.82 | +0.72 | 32.4% | 184 | 32.4% | -0.29 | 2.48 | 0.01 | 4.95 | — |
| — | 5.55 | 9.85 | 7.70 | +0.69 | 32.2% | 185 | 32.2% | -0.32 | 3.08 | 1.20 | 4.95 | — |
| — | 5.05 | 9.20 | 7.12 | +0.66 | 32.0% | 186 | 32.0% | -0.35 | 2.85 | 0.74 | 4.95 | — |
| — | 4.30 | 8.55 | 6.42 | +0.62 | 31.8% | 187 | 31.8% | -0.38 | 3.03 | 1.11 | 4.95 | — |
| — | 3.70 | 8.40 | 6.05 | +0.61 | 31.8% | 187.5 | 31.8% | -0.39 | 3.13 | 1.32 | 4.95 | — |
| — | 3.75 | 8.25 | 6.00 | +0.59 | 31.7% | 188 | 31.7% | -0.41 | 3.77 | 1.50 | 6.05 | — |
| — | 3.40 | 8.00 | 5.70 | +0.56 | 31.5% | 189 | 31.5% | -0.44 | 5.03 | 3.55 | 6.50 | — |
| — | 3.30 | 7.00 | 5.15 | +0.52 | 31.4% | 190 | 31.4% | -0.48 | 4.78 | 2.55 | 7.00 | — |
| — | 2.43 | 6.50 | 4.46 | +0.49 | 31.3% | 191 | 31.3% | -0.51 | 5.55 | 3.60 | 7.50 | — |
| — | 3.50 | 4.30 | 3.90 | +0.45 | 31.2% | 192 | 31.2% | -0.55 | 5.53 | 3.20 | 7.85 | — |
| — | 1.53 | 4.15 | 2.84 | +0.44 | 31.2% | 192.5 | 31.2% | -0.57 | 6.22 | 3.95 | 8.50 | — |
| — | 0.70 | 5.50 | 3.10 | +0.39 | 31.1% | 194 | 31.1% | -0.62 | 7.15 | 4.80 | 9.50 | — |
| — | 0.45 | 4.95 | 2.70 | +0.36 | 31.0% | 195 | 31.0% | -0.65 | 7.67 | 5.35 | 10.00 | — |
| — | 1.91 | 2.81 | 2.36 | +0.33 | 31.0% | 196 | 31.0% | -0.68 | 8.30 | 6.60 | 10.00 | — |
| — | 0.40 | 4.50 | 2.45 | +0.30 | 31.0% | 197 | 31.0% | -0.71 | 9.15 | 6.80 | 11.50 | — |
| — | 0.60 | 2.36 | 1.48 | +0.27 | 31.0% | 198 | 31.0% | -0.74 | 9.82 | 7.70 | 11.95 | — |
| — | — | 3.90 | — | +0.24 | 31.0% | 199 | 31.0% | -0.77 | 10.65 | 8.50 | 12.80 | — |
| — | — | 2.19 | — | +0.22 | 31.1% | 200 | 31.1% | -0.79 | 10.78 | 9.05 | 12.50 | — |
| — | — | 3.10 | — | +0.16 | 31.2% | 202.5 | 31.2% | -0.85 | 13.15 | 11.20 | 15.10 | — |
| — | — | 3.10 | — | +0.12 | 31.5% | 205 | 31.5% | -0.89 | 15.72 | 13.50 | 17.95 | — |
| — | — | 2.80 | — | +0.09 | 31.8% | 207.5 | 31.8% | -0.92 | 18.07 | 15.85 | 20.30 | — |
| — | — | 2.63 | — | +0.06 | 32.3% | 210 | 32.3% | -0.95 | 20.45 | 18.30 | 22.60 | — |
| — | — | 2.51 | — | +0.05 | 32.9% | 212.5 | 32.9% | -0.97 | 22.82 | 20.70 | 24.95 | — |
| — | — | 0.58 | — | +0.03 | 33.6% | 215 | 33.6% | -0.98 | 25.20 | 23.15 | 27.25 | — |
| — | — | 2.37 | — | +0.03 | 34.5% | 217.5 | — | — | 27.73 | 25.70 | 29.75 | — |
| — | — | 2.33 | — | — | — | 220 | — | — | 30.23 | 28.10 | 32.35 | — |
| — | — | — | — | +0.02 | 36.5% | 222.5 | 36.5% | -0.99 | — | — | — | — |
| — | — | 2.28 | — | +0.01 | 37.6% | 225 | 37.6% | -0.99 | 35.20 | 33.15 | 37.25 | — |
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.