Spot 194.29
· 416 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 33.10 | 36.70 | 34.90 | +0.97 | 36.0% | 160 | 36.0% | -0.03 | 0.38 | 0.02 | 0.73 | 0 |
| 0 | 30.90 | 33.65 | 32.27 | +0.96 | 35.6% | 162.5 | 35.6% | -0.04 | — | — | 0.75 | 6 |
| 0 | 29.30 | 31.00 | 30.15 | +0.95 | 35.1% | 165 | 35.1% | -0.05 | — | — | 1.04 | 0 |
| 0 | 26.60 | 30.35 | 28.48 | +0.94 | 34.8% | 167 | 34.8% | -0.06 | 0.58 | 0.16 | 1.00 | 78 |
| 0 | 26.25 | 29.30 | 27.77 | +0.94 | 34.7% | 167.5 | 34.7% | -0.06 | 0.68 | 0.30 | 1.06 | 0 |
| 0 | 25.70 | 28.75 | 27.23 | +0.93 | 34.7% | 168 | 34.7% | -0.07 | 0.57 | 0.10 | 1.05 | 0 |
| 0 | 24.80 | 27.85 | 26.32 | +0.93 | 34.5% | 169 | 34.5% | -0.07 | 0.68 | 0.20 | 1.15 | 0 |
| 0 | 23.85 | 26.65 | 25.25 | +0.92 | 34.3% | 170 | 34.3% | -0.08 | 0.72 | 0.25 | 1.20 | 2 |
| 0 | 22.40 | 26.80 | 24.60 | +0.91 | 34.2% | 171 | 34.2% | -0.09 | 0.72 | 0.15 | 1.30 | — |
| — | 21.90 | 25.85 | 23.88 | +0.90 | 34.0% | 172 | 34.0% | -0.10 | — | — | 1.40 | — |
| — | 22.05 | 25.30 | 23.68 | +0.90 | 34.0% | 172.5 | 34.0% | -0.10 | 0.94 | 0.44 | 1.44 | — |
| — | 21.60 | 23.85 | 22.73 | +0.89 | 33.9% | 173 | 33.9% | -0.11 | 0.93 | 0.10 | 1.75 | — |
| — | 20.70 | 23.45 | 22.07 | +0.88 | 33.8% | 174 | 33.8% | -0.12 | 1.07 | 0.52 | 1.63 | — |
| — | 19.80 | 22.15 | 20.98 | +0.87 | 33.6% | 175 | 33.6% | -0.13 | 1.25 | 0.80 | 1.70 | — |
| — | 18.95 | 22.05 | 20.50 | +0.86 | 33.5% | 176 | 33.5% | -0.14 | 1.46 | 1.01 | 1.91 | — |
| — | 18.10 | 20.85 | 19.48 | +0.85 | 33.3% | 177 | 33.3% | -0.15 | 1.40 | 1.01 | 1.79 | — |
| — | 17.80 | 20.95 | 19.38 | +0.84 | 33.3% | 177.5 | 33.3% | -0.16 | 1.66 | 1.33 | 1.99 | — |
| — | 17.25 | 20.55 | 18.90 | +0.84 | 33.2% | 178 | 33.2% | -0.17 | 1.70 | 1.22 | 2.18 | — |
| — | 16.45 | 18.85 | 17.65 | +0.82 | 33.1% | 179 | 33.1% | -0.18 | 1.58 | 0.52 | 2.65 | — |
| — | 15.65 | 18.95 | 17.30 | +0.81 | 32.9% | 180 | 32.9% | -0.19 | 1.85 | 1.25 | 2.45 | — |
| — | 14.85 | 17.25 | 16.05 | +0.79 | 32.8% | 181 | 32.8% | -0.21 | 2.39 | 1.58 | 3.20 | — |
| — | 13.90 | 16.85 | 15.38 | +0.78 | 32.7% | 182 | 32.7% | -0.23 | 2.67 | 2.04 | 3.30 | — |
| — | 13.70 | 16.15 | 14.93 | +0.77 | 32.6% | 182.5 | 32.6% | -0.23 | 2.46 | 1.26 | 3.65 | — |
| — | 13.50 | 16.50 | 15.00 | +0.76 | 32.6% | 183 | 32.6% | -0.24 | 2.60 | 2.05 | 3.15 | — |
| — | 12.60 | 15.35 | 13.97 | +0.74 | 32.5% | 184 | — | — | 2.75 | 1.66 | 3.85 | — |
| — | 11.90 | 15.00 | 13.45 | — | — | 185 | 32.4% | -0.28 | 3.42 | 2.60 | 4.25 | — |
| — | 10.50 | 14.40 | 12.45 | +0.71 | 32.3% | 186 | 32.3% | -0.30 | 3.73 | 3.00 | 4.45 | — |
| — | 10.75 | 12.80 | 11.78 | +0.69 | 32.2% | 187 | 32.2% | -0.31 | 3.88 | 3.50 | 4.25 | — |
| — | 10.40 | 13.00 | 11.70 | +0.68 | 32.1% | 187.5 | 32.1% | -0.32 | 3.96 | 2.76 | 5.15 | — |
| — | 10.20 | 11.70 | 10.95 | +0.67 | 32.1% | 188 | 32.1% | -0.33 | 4.20 | 3.25 | 5.15 | — |
| — | 9.85 | 11.15 | 10.50 | +0.65 | 32.0% | 189 | 32.0% | -0.36 | 4.65 | 3.40 | 5.90 | — |
| — | 7.95 | 11.00 | 9.47 | +0.63 | 31.9% | 190 | 31.9% | -0.38 | 4.62 | 3.65 | 5.60 | — |
| — | 8.25 | 10.90 | 9.57 | +0.61 | 31.8% | 191 | 31.8% | -0.40 | 5.72 | 4.95 | 6.50 | — |
| — | 8.05 | 10.70 | 9.38 | +0.58 | 31.7% | 192 | 31.7% | -0.42 | 5.75 | 4.60 | 6.90 | — |
| — | 7.45 | 9.25 | 8.35 | +0.57 | 31.7% | 192.5 | 31.7% | -0.43 | 6.08 | 4.85 | 7.30 | — |
| — | 7.35 | 9.55 | 8.45 | +0.56 | 31.7% | 193 | 31.7% | -0.44 | 6.58 | 5.80 | 7.35 | — |
| — | 7.20 | 8.85 | 8.03 | +0.54 | 31.6% | 194 | 31.6% | -0.46 | 7.05 | 6.25 | 7.85 | — |
| — | 6.15 | 8.60 | 7.38 | +0.52 | 31.5% | 195 | 31.5% | -0.49 | 7.70 | 6.65 | 8.75 | — |
| — | 6.00 | 7.50 | 6.75 | +0.50 | 31.5% | 196 | 31.5% | -0.51 | 7.65 | 6.45 | 8.85 | — |
| — | 4.80 | 7.55 | 6.17 | +0.46 | 31.4% | 197.5 | 31.4% | -0.54 | 8.55 | 7.45 | 9.65 | — |
| — | 4.80 | 6.00 | 5.40 | +0.43 | 31.3% | 199 | 31.3% | -0.58 | 9.55 | 8.55 | 10.55 | — |
| — | 4.60 | 5.90 | 5.25 | +0.41 | 31.3% | 200 | 31.3% | -0.60 | 10.40 | 9.45 | 11.35 | — |
| — | 3.25 | 4.75 | 4.00 | +0.36 | 31.2% | 202.5 | 31.2% | -0.65 | 11.68 | 10.60 | 12.75 | — |
| — | 3.00 | 4.05 | 3.52 | +0.31 | 31.1% | 205 | 31.1% | -0.70 | 13.82 | 12.10 | 15.55 | — |
| — | 1.60 | 2.85 | 2.23 | +0.22 | 31.1% | 210 | 31.1% | -0.79 | 17.43 | 16.20 | 18.65 | — |
| — | 0.79 | 2.27 | 1.53 | +0.16 | 31.2% | 215 | 31.2% | -0.86 | 21.35 | 19.60 | 23.10 | — |
| — | 0.41 | 1.58 | 0.99 | +0.11 | 31.4% | 220 | 31.4% | -0.92 | 25.93 | 24.10 | 27.75 | — |
| — | — | 1.10 | — | +0.07 | 31.8% | 225 | 31.8% | -0.96 | 30.80 | 29.00 | 32.60 | — |
| — | 0.10 | 0.85 | 0.47 | +0.05 | 32.2% | 230 | 32.2% | -0.98 | 35.70 | 33.65 | 37.75 | — |
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.