Spot 193.00
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.75 | 39.35 | 38.05 | +1.00 | 45.3% | 155 | 45.3% | +0.00 | — | — | 2.13 | — |
| — | 35.55 | 38.35 | 36.95 | +1.00 | 44.8% | 156 | 44.8% | +0.00 | — | — | 2.13 | — |
| — | 33.55 | 36.40 | 34.98 | +1.00 | 43.7% | 158 | 43.7% | +0.00 | — | — | 2.13 | — |
| — | 32.55 | 35.40 | 33.98 | +1.00 | 43.2% | 159 | 43.2% | +0.00 | — | — | 2.13 | — |
| — | 30.35 | 33.80 | 32.08 | +1.00 | 42.2% | 161 | 42.2% | +0.00 | — | — | 2.13 | — |
| — | 29.40 | 32.90 | 31.15 | +1.00 | 41.7% | 162 | 41.7% | +0.00 | — | — | 2.13 | — |
| — | 28.80 | 31.55 | 30.18 | +1.00 | 41.2% | 163 | 41.2% | +0.00 | — | — | 2.13 | — |
| — | 27.65 | 30.45 | 29.05 | +1.00 | 40.8% | 164 | 40.8% | +0.00 | — | — | 2.13 | — |
| — | 26.55 | 29.50 | 28.02 | +1.00 | 40.3% | 165 | 40.3% | +0.00 | — | — | 2.13 | — |
| — | 25.65 | 28.30 | 26.98 | +1.00 | 39.9% | 166 | 39.9% | +0.00 | — | — | 2.13 | — |
| — | 24.35 | 27.60 | 25.98 | +1.00 | 39.5% | 167 | 39.5% | +0.00 | — | — | 2.13 | — |
| — | 23.55 | 26.55 | 25.05 | +1.00 | 39.1% | 168 | 39.1% | +0.00 | — | — | 2.13 | — |
| — | 22.65 | 25.35 | 24.00 | +1.00 | 38.7% | 169 | 38.7% | +0.00 | — | — | 2.13 | — |
| — | 21.60 | 24.50 | 23.05 | +1.00 | 38.3% | 170 | 38.3% | +0.00 | — | — | 2.13 | — |
| — | 20.60 | 23.35 | 21.98 | +1.00 | 37.9% | 171 | 37.9% | +0.00 | — | — | 2.13 | — |
| — | 19.55 | 22.60 | 21.07 | +1.00 | 37.6% | 172 | 37.6% | +0.00 | — | — | 2.13 | — |
| — | 19.05 | 22.20 | 20.62 | +1.00 | 37.4% | 172.5 | 37.4% | +0.00 | — | — | 1.56 | — |
| — | 18.35 | 21.45 | 19.90 | +1.00 | 37.3% | 173 | 37.3% | +0.00 | — | — | 1.60 | — |
| — | 17.40 | 20.45 | 18.93 | +1.00 | 37.0% | 174 | 37.0% | +0.00 | — | — | 2.13 | — |
| — | 16.80 | 19.40 | 18.10 | +1.00 | 36.7% | 175 | 36.7% | +0.00 | — | — | 2.13 | — |
| — | 15.85 | 18.85 | 17.35 | +1.00 | 36.4% | 176 | 36.4% | +0.00 | — | — | 0.39 | — |
| — | 14.85 | 17.50 | 16.18 | +1.00 | 36.2% | 177 | 36.2% | -0.00 | — | — | 0.39 | — |
| — | 14.30 | 17.00 | 15.65 | +1.00 | 36.0% | 177.5 | 36.0% | -0.00 | — | — | 0.43 | — |
| — | 13.85 | 16.50 | 15.18 | +1.00 | 35.9% | 178 | 35.9% | -0.00 | — | — | 0.43 | — |
| — | 13.20 | 15.55 | 14.38 | +1.00 | 35.7% | 179 | 35.7% | -0.00 | — | — | 0.57 | — |
| — | 11.60 | 14.35 | 12.97 | +1.00 | 35.5% | 180 | 35.5% | -0.00 | — | — | 0.01 | — |
| — | 10.80 | 13.85 | 12.32 | +1.00 | 35.4% | 181 | 35.4% | -0.00 | — | — | 0.23 | — |
| — | 9.85 | 12.50 | 11.18 | +1.00 | 35.3% | 182 | 35.3% | -0.00 | — | — | 0.24 | — |
| — | 9.35 | 11.85 | 10.60 | +1.00 | 35.3% | 182.5 | 35.3% | -0.00 | — | — | 0.25 | — |
| — | 8.65 | 11.65 | 10.15 | +1.00 | 35.2% | 183 | 35.2% | -0.00 | — | — | 2.13 | — |
| — | 8.15 | 10.75 | 9.45 | +1.00 | 35.1% | 184 | 35.1% | -0.00 | — | — | 0.08 | — |
| — | 7.30 | 9.35 | 8.32 | +0.99 | 34.9% | 185 | 34.9% | -0.01 | — | — | 0.29 | — |
| — | 5.90 | 8.40 | 7.15 | +0.98 | 34.8% | 186 | 34.8% | -0.02 | — | — | 0.54 | — |
| — | 5.10 | 7.40 | 6.25 | +0.97 | 34.7% | 187 | 34.7% | -0.03 | — | — | 0.61 | — |
| — | 4.80 | 7.05 | 5.92 | +0.96 | 34.6% | 187.5 | 34.6% | -0.04 | — | — | 0.41 | — |
| — | 4.00 | 6.40 | 5.20 | +0.94 | 34.6% | 188 | 34.6% | -0.06 | — | — | 0.53 | — |
| — | 3.15 | 5.40 | 4.28 | +0.90 | 34.5% | 189 | 34.5% | -0.10 | 0.40 | 0.13 | 0.66 | — |
| — | 2.61 | 4.50 | 3.56 | +0.84 | 34.5% | 190 | 34.5% | -0.16 | 0.36 | 0.09 | 0.64 | — |
| — | 1.90 | 3.50 | 2.70 | +0.76 | 34.5% | 191 | 34.5% | -0.24 | 0.57 | 0.17 | 0.97 | — |
| — | 1.34 | 2.85 | 2.10 | +0.66 | 34.6% | 192 | 34.6% | -0.34 | 0.58 | 0.22 | 0.95 | — |
| — | 1.01 | 2.38 | 1.70 | +0.61 | 34.6% | 192.5 | 34.6% | -0.39 | 1.06 | 0.54 | 1.59 | — |
| — | 0.79 | 2.06 | 1.43 | +0.55 | 34.6% | 193 | 34.6% | -0.45 | 1.34 | 0.67 | 2.02 | — |
| — | 0.41 | 1.53 | 0.97 | +0.44 | 34.7% | 194 | 34.7% | -0.56 | 1.76 | 1.10 | 2.42 | — |
| — | 0.33 | 1.02 | 0.68 | +0.33 | 34.8% | 195 | 34.8% | -0.67 | 2.65 | 1.79 | 3.50 | — |
| — | — | 0.73 | — | +0.24 | 34.9% | 196 | 34.9% | -0.76 | 3.27 | 2.40 | 4.15 | — |
| — | — | 0.59 | — | +0.17 | 35.0% | 197 | 35.0% | -0.83 | 4.03 | 3.05 | 5.00 | — |
| — | — | 0.45 | — | +0.14 | 35.1% | 197.5 | 35.1% | -0.87 | 4.55 | 3.55 | 5.55 | — |
| — | — | 0.24 | — | +0.11 | 35.1% | 198 | 35.1% | -0.89 | 5.17 | 4.00 | 6.35 | — |
| — | — | 0.84 | — | +0.07 | 35.3% | 199 | 35.3% | -0.94 | 6.05 | 4.75 | 7.35 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 35.5% | 200 | 35.5% | -0.96 | 6.97 | 5.50 | 8.45 | — |
| — | — | 2.01 | — | +0.01 | 36.0% | 202.5 | 36.0% | -1.00 | 9.40 | 7.85 | 10.95 | — |
| — | — | 0.76 | — | +0.00 | 36.7% | 205 | 36.7% | -1.00 | 11.93 | 10.45 | 13.40 | — |
| — | — | 2.13 | — | +0.00 | 37.4% | 207.5 | 37.4% | -1.00 | 14.45 | 13.00 | 15.90 | — |
| — | — | 1.17 | — | +0.00 | 38.3% | 210 | 38.3% | -1.00 | 17.00 | 15.35 | 18.65 | — |
| — | — | 2.13 | — | +0.00 | 39.2% | 212.5 | 39.2% | -1.00 | 19.48 | 18.00 | 20.95 | — |
| — | — | 2.13 | — | +0.00 | 40.3% | 215 | 40.3% | -1.00 | 22.15 | 20.65 | 23.65 | — |
| — | — | 1.55 | — | +0.00 | 41.4% | 217.5 | 41.4% | -1.00 | 24.60 | 23.05 | 26.15 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 220 | 42.7% | -1.00 | 26.98 | 25.50 | 28.45 | — |
| — | — | 2.13 | — | +0.00 | 45.4% | 225 | 45.4% | -1.00 | 32.02 | 30.60 | 33.45 | — |
| — | — | 0.76 | — | +0.00 | 48.4% | 230 | 48.4% | -1.00 | 37.02 | 35.60 | 38.45 | — |
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.