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 | |
| — | 36.80 | 40.05 | 38.42 | +1.00 | 39.5% | 155 | 39.5% | -0.00 | — | — | 0.75 | — |
| — | 35.45 | 39.05 | 37.25 | +1.00 | 39.1% | 156 | 39.1% | -0.00 | — | — | 0.96 | — |
| — | 33.80 | 37.05 | 35.42 | +1.00 | 38.4% | 158 | 38.4% | -0.00 | — | — | 0.75 | — |
| — | 32.80 | 36.05 | 34.42 | +1.00 | 38.1% | 159 | 38.1% | -0.00 | — | — | 0.95 | — |
| — | 30.55 | 34.05 | 32.30 | +1.00 | 37.4% | 161 | 37.4% | -0.00 | — | — | 0.96 | — |
| — | 29.65 | 33.05 | 31.35 | +1.00 | 37.1% | 162 | 37.1% | -0.00 | — | — | 1.15 | — |
| — | 28.65 | 32.05 | 30.35 | +1.00 | 36.8% | 163 | 36.8% | -0.00 | — | — | 0.75 | — |
| — | 27.80 | 31.05 | 29.43 | +1.00 | 36.5% | 164 | 36.5% | -0.00 | — | — | 0.75 | — |
| — | 27.20 | 29.45 | 28.32 | +1.00 | 36.2% | 165 | 36.2% | -0.00 | — | — | 0.75 | — |
| — | 25.45 | 29.05 | 27.25 | +1.00 | 35.9% | 166 | 35.9% | -0.00 | — | — | 0.75 | — |
| — | 24.80 | 28.10 | 26.45 | +1.00 | 35.7% | 167 | 35.7% | -0.00 | — | — | 0.95 | — |
| — | 23.65 | 27.10 | 25.38 | +1.00 | 35.4% | 168 | 35.4% | -0.00 | — | — | 0.74 | — |
| — | 22.55 | 26.10 | 24.32 | +1.00 | 35.2% | 169 | 35.2% | -0.00 | — | — | 0.75 | — |
| — | 22.20 | 25.00 | 23.60 | +0.99 | 35.0% | 170 | 35.0% | -0.01 | — | — | 0.28 | — |
| — | 19.95 | 24.10 | 22.02 | +0.99 | 34.8% | 171 | 34.8% | -0.01 | — | — | 0.75 | — |
| — | 19.50 | 23.10 | 21.30 | +0.99 | 34.6% | 172 | 34.6% | -0.01 | — | — | 0.76 | — |
| — | 18.85 | 22.15 | 20.50 | +0.99 | 34.4% | 173 | 34.4% | -0.01 | — | — | 0.21 | — |
| — | 18.10 | 21.15 | 19.62 | +0.98 | 34.2% | 174 | 34.2% | -0.02 | — | — | 0.75 | — |
| — | 16.85 | 19.95 | 18.40 | +0.98 | 34.0% | 175 | 34.0% | -0.02 | — | — | 0.37 | — |
| — | 16.45 | 19.20 | 17.82 | +0.97 | 33.9% | 176 | 33.9% | -0.03 | — | — | 0.41 | — |
| — | 15.40 | 18.25 | 16.82 | +0.97 | 33.8% | 177 | 33.8% | -0.03 | 0.24 | 0.05 | 0.44 | — |
| — | 14.35 | 17.75 | 16.05 | +0.96 | 33.7% | 177.5 | 33.7% | -0.04 | — | — | 0.47 | — |
| — | 14.10 | 17.15 | 15.62 | +0.96 | 33.7% | 178 | 33.7% | -0.04 | 0.20 | 0.09 | 0.32 | — |
| — | 12.70 | 16.20 | 14.45 | +0.95 | 33.6% | 179 | 33.6% | -0.05 | — | — | 0.47 | — |
| — | 12.50 | 15.35 | 13.93 | +0.94 | 33.5% | 180 | 33.5% | -0.06 | 0.40 | 0.18 | 0.62 | — |
| — | 11.70 | 14.45 | 13.07 | +0.92 | 33.4% | 181 | 33.4% | -0.08 | 0.37 | 0.11 | 0.63 | — |
| — | 10.85 | 13.55 | 12.20 | +0.91 | 33.3% | 182 | 33.3% | -0.09 | 0.47 | 0.26 | 0.68 | — |
| — | 10.25 | 12.95 | 11.60 | +0.90 | 33.3% | 182.5 | 33.3% | -0.10 | 0.55 | 0.04 | 1.05 | — |
| — | 9.90 | 12.50 | 11.20 | +0.89 | 33.2% | 183 | 33.2% | -0.11 | 0.67 | 0.24 | 1.10 | — |
| — | 8.90 | 11.35 | 10.12 | +0.86 | 33.2% | 184 | 33.2% | -0.14 | 0.71 | 0.32 | 1.10 | — |
| — | 8.15 | 10.50 | 9.32 | +0.84 | 33.1% | 185 | 33.1% | -0.16 | 0.97 | 0.64 | 1.31 | — |
| — | 7.50 | 10.05 | 8.78 | +0.81 | 33.1% | 186 | 33.1% | -0.19 | 1.03 | 0.69 | 1.38 | — |
| — | 6.65 | 8.45 | 7.55 | +0.78 | 33.1% | 187 | 33.1% | -0.22 | 1.33 | 0.89 | 1.77 | — |
| — | 6.15 | 8.75 | 7.45 | +0.76 | 33.1% | 187.5 | 33.1% | -0.24 | 1.40 | 0.97 | 1.82 | — |
| — | 5.70 | 8.00 | 6.85 | +0.75 | 33.1% | 188 | 33.1% | -0.25 | 1.46 | 1.02 | 1.89 | — |
| — | 4.95 | 7.10 | 6.03 | +0.71 | 33.1% | 189 | 33.1% | -0.29 | 1.76 | 1.30 | 2.22 | — |
| — | 4.70 | 6.50 | 5.60 | +0.67 | 33.1% | 190 | 33.1% | -0.34 | 2.13 | 1.64 | 2.62 | — |
| — | 4.05 | 5.50 | 4.78 | +0.63 | 33.1% | 191 | 33.1% | -0.37 | 2.52 | 1.98 | 3.05 | — |
| — | 3.45 | 4.85 | 4.15 | +0.58 | 33.1% | 192 | 33.1% | -0.42 | 2.86 | 2.27 | 3.45 | — |
| — | 3.25 | 4.50 | 3.88 | +0.56 | 33.2% | 192.5 | 33.2% | -0.44 | 3.09 | 2.48 | 3.70 | — |
| — | 3.10 | 4.25 | 3.67 | +0.54 | 33.2% | 193 | 33.2% | -0.46 | 3.35 | 2.76 | 3.95 | — |
| — | 2.59 | 3.75 | 3.17 | +0.50 | 33.3% | 194 | 33.3% | -0.51 | 3.90 | 3.25 | 4.55 | — |
| — | 2.20 | 3.25 | 2.73 | +0.45 | 33.3% | 195 | 33.3% | -0.55 | 4.58 | 3.85 | 5.30 | — |
| — | 1.95 | 2.79 | 2.37 | +0.41 | 33.4% | 196 | 33.4% | -0.59 | 5.12 | 4.35 | 5.90 | — |
| — | 1.50 | 2.50 | 2.00 | +0.37 | 33.5% | 197 | 33.5% | -0.64 | 5.33 | 4.20 | 6.45 | — |
| — | 1.29 | 2.27 | 1.78 | +0.33 | 33.6% | 198 | 33.6% | -0.68 | 6.45 | 5.30 | 7.60 | — |
| — | 1.06 | 1.90 | 1.48 | +0.29 | 33.8% | 199 | 33.8% | -0.71 | 6.80 | 5.60 | 8.00 | — |
| — | 0.90 | 1.63 | 1.26 | +0.26 | 33.9% | 200 | 33.9% | -0.75 | 7.55 | 6.35 | 8.75 | — |
| — | 0.57 | 0.98 | 0.78 | +0.19 | 34.4% | 202.5 | 34.4% | -0.82 | 9.82 | 8.35 | 11.30 | — |
| — | 0.30 | 0.66 | 0.48 | +0.13 | 35.2% | 205 | 35.2% | -0.87 | 11.88 | 10.50 | 13.25 | — |
| — | 0.14 | 0.81 | 0.47 | +0.10 | 36.4% | 207.5 | 36.4% | -0.91 | 14.38 | 12.85 | 15.90 | — |
| — | 0.16 | 0.48 | 0.32 | +0.07 | 37.9% | 210 | 37.9% | -0.94 | 16.77 | 15.25 | 18.30 | — |
| — | — | 1.15 | — | +0.05 | 39.5% | 212.5 | 39.5% | -0.95 | 19.18 | 17.65 | 20.70 | — |
| — | 0.12 | 0.39 | 0.26 | +0.04 | 41.3% | 215 | 41.3% | -0.97 | 21.73 | 20.10 | 23.35 | — |
| — | — | 0.96 | — | +0.03 | 42.9% | 217.5 | 42.9% | -0.98 | 24.30 | 22.60 | 26.00 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 44.5% | 220 | 44.5% | -0.98 | 26.68 | 25.10 | 28.25 | — |
| — | — | 0.55 | — | +0.02 | 47.3% | 225 | 47.3% | -0.99 | 31.65 | 30.05 | 33.25 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 49.2% | 230 | 49.2% | -1.00 | 36.62 | 35.05 | 38.20 | — |
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.