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 | |
| — | 36.90 | 38.95 | 37.92 | +1.00 | 40.3% | 156 | 40.3% | +0.00 | — | — | 0.75 | — |
| — | 35.95 | 37.95 | 36.95 | +1.00 | 40.0% | 157 | 40.0% | +0.00 | — | — | 0.75 | — |
| — | 33.95 | 36.00 | 34.98 | +1.00 | 39.5% | 159 | 39.5% | +0.00 | — | — | 0.75 | — |
| — | 32.90 | 35.10 | 34.00 | +1.00 | 39.2% | 160 | 39.2% | -0.00 | — | — | 0.75 | — |
| — | 31.95 | 33.95 | 32.95 | +1.00 | 39.0% | 161 | 39.0% | -0.00 | — | — | 0.75 | — |
| — | 29.90 | 31.95 | 30.93 | +1.00 | 38.7% | 163 | 38.7% | -0.00 | — | — | 0.73 | — |
| — | 28.90 | 30.95 | 29.93 | +1.00 | 38.5% | 164 | 38.5% | -0.00 | — | — | 0.75 | — |
| — | 28.80 | 29.90 | 29.35 | +1.00 | 38.5% | 165 | 38.5% | -0.00 | — | — | 0.09 | — |
| — | 26.80 | 28.95 | 27.88 | +1.00 | 38.5% | 166 | 38.5% | -0.00 | — | — | 0.75 | — |
| — | 25.80 | 28.05 | 26.93 | +1.00 | 38.5% | 167 | 38.5% | -0.00 | — | — | 0.39 | — |
| — | 24.90 | 27.00 | 25.95 | +1.00 | 38.6% | 168 | 38.6% | -0.00 | — | — | 0.75 | — |
| — | 23.95 | 26.00 | 24.98 | +1.00 | 38.7% | 169 | 38.7% | -0.00 | — | — | 0.75 | — |
| — | 22.65 | 24.95 | 23.80 | +1.00 | 38.9% | 170 | 38.9% | -0.00 | — | — | 0.06 | — |
| — | 21.95 | 24.00 | 22.98 | +1.00 | 39.0% | 171 | 39.0% | -0.00 | — | — | 0.75 | — |
| — | 21.15 | 22.90 | 22.02 | +1.00 | 39.2% | 172 | 39.2% | -0.00 | — | — | 0.74 | — |
| — | 20.00 | 22.00 | 21.00 | +1.00 | 39.3% | 173 | 39.3% | -0.00 | — | — | 0.75 | — |
| — | 19.15 | 21.00 | 20.07 | +1.00 | 39.4% | 174 | 39.4% | -0.00 | — | — | 0.11 | — |
| — | 18.90 | 19.95 | 19.43 | +0.99 | 39.5% | 175 | 39.5% | -0.01 | — | — | 0.21 | — |
| — | 17.15 | 18.95 | 18.05 | +0.99 | 39.5% | 176 | 39.5% | -0.01 | — | — | 0.23 | — |
| — | 16.15 | 18.20 | 17.18 | +0.99 | 39.4% | 177 | 39.4% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 15.35 | 17.70 | 16.52 | +0.99 | 39.4% | 177.5 | 39.4% | -0.01 | — | — | 0.75 | — |
| — | 14.95 | 17.30 | 16.12 | +0.98 | 39.3% | 178 | 39.3% | -0.02 | — | — | 0.75 | — |
| — | 13.90 | 16.30 | 15.10 | +0.98 | 39.1% | 179 | 39.1% | -0.02 | — | — | 0.75 | — |
| — | 13.20 | 16.40 | 14.80 | +0.97 | 38.8% | 180 | 38.8% | -0.03 | 0.20 | 0.06 | 0.34 | — |
| — | 12.75 | 14.10 | 13.43 | +0.96 | 38.5% | 181 | 38.5% | -0.04 | — | — | 0.49 | — |
| — | 10.65 | 13.00 | 11.82 | +0.95 | 38.2% | 182 | 38.2% | -0.05 | 0.17 | 0.06 | 0.27 | — |
| — | 11.10 | 12.75 | 11.93 | +0.95 | 38.0% | 182.5 | 38.0% | -0.05 | 0.17 | 0.03 | 0.30 | — |
| — | 10.95 | 12.10 | 11.53 | +0.94 | 37.8% | 183 | 37.8% | -0.06 | 0.34 | 0.12 | 0.55 | — |
| — | 9.25 | 11.10 | 10.18 | +0.92 | 37.4% | 184 | 37.4% | -0.08 | 0.30 | 0.10 | 0.50 | — |
| — | 9.20 | 11.10 | 10.15 | +0.90 | 37.1% | 185 | 37.1% | -0.10 | 0.28 | 0.09 | 0.47 | — |
| — | 7.45 | 9.50 | 8.47 | +0.88 | 36.8% | 186 | 36.8% | -0.12 | 0.59 | 0.28 | 0.90 | — |
| — | 7.20 | 8.30 | 7.75 | +0.85 | 36.5% | 187 | 36.5% | -0.15 | 0.48 | 0.28 | 0.68 | — |
| — | 6.15 | 8.10 | 7.12 | +0.84 | 36.4% | 187.5 | 36.4% | -0.17 | 0.68 | 0.26 | 1.09 | — |
| — | 6.60 | 7.50 | 7.05 | +0.82 | 36.2% | 188 | 36.2% | -0.18 | 0.65 | 0.45 | 0.84 | — |
| — | 5.75 | 7.50 | 6.62 | +0.78 | 36.0% | 189 | 36.0% | -0.22 | 0.90 | 0.64 | 1.16 | — |
| — | 5.05 | 5.85 | 5.45 | +0.74 | 35.9% | 190 | 35.9% | -0.26 | 1.08 | 0.86 | 1.31 | — |
| — | 4.35 | 5.85 | 5.10 | +0.69 | 35.7% | 191 | 35.7% | -0.31 | 1.40 | 1.09 | 1.71 | — |
| — | 3.75 | 4.30 | 4.03 | +0.64 | 35.7% | 192 | 35.7% | -0.36 | 1.71 | 1.49 | 1.92 | — |
| — | 3.40 | 4.05 | 3.73 | +0.61 | 35.6% | 192.5 | 35.6% | -0.39 | 1.82 | 1.53 | 2.11 | — |
| — | 3.10 | 3.70 | 3.40 | +0.58 | 35.6% | 193 | 35.6% | -0.42 | 2.04 | 1.72 | 2.36 | — |
| — | 2.54 | 3.15 | 2.85 | +0.53 | 35.6% | 194 | 35.6% | -0.47 | 2.59 | 2.24 | 2.94 | — |
| — | 2.04 | 2.62 | 2.33 | +0.47 | 35.6% | 195 | 35.6% | -0.53 | 3.12 | 2.80 | 3.45 | — |
| — | 1.71 | 2.25 | 1.98 | +0.41 | 35.6% | 196 | 35.6% | -0.59 | 3.60 | 3.25 | 3.95 | — |
| — | 1.47 | 1.80 | 1.64 | +0.36 | 35.7% | 197 | 35.7% | -0.64 | 4.30 | 4.00 | 4.60 | — |
| — | 1.13 | 1.70 | 1.42 | +0.34 | 35.7% | 197.5 | 35.7% | -0.67 | 4.72 | 4.25 | 5.20 | — |
| — | 0.98 | 1.50 | 1.24 | +0.31 | 35.7% | 198 | 35.7% | -0.69 | 4.90 | 4.55 | 5.25 | — |
| — | 0.85 | 1.26 | 1.05 | +0.26 | 35.8% | 199 | 35.8% | -0.74 | 5.72 | 3.85 | 7.60 | — |
| — | 0.70 | 1.00 | 0.85 | +0.22 | 35.9% | 200 | 35.9% | -0.78 | 6.58 | 6.10 | 7.05 | — |
| — | 0.16 | 0.59 | 0.38 | +0.14 | 36.1% | 202.5 | 36.1% | -0.86 | 8.62 | 8.05 | 9.20 | — |
| — | 0.15 | 0.34 | 0.24 | +0.08 | 36.4% | 205 | 36.4% | -0.92 | 11.10 | 10.40 | 11.80 | — |
| — | 0.01 | 0.95 | 0.48 | +0.05 | 36.8% | 207.5 | 36.8% | -0.96 | 13.68 | 12.65 | 14.70 | — |
| — | — | 0.12 | — | +0.03 | 37.2% | 210 | 37.2% | -0.98 | 15.78 | 15.25 | 16.30 | — |
| — | — | 0.75 | — | +0.01 | 37.6% | 212.5 | 37.6% | -0.99 | 18.68 | 17.65 | 19.70 | — |
| — | — | 0.06 | — | +0.01 | 38.1% | 215 | 38.1% | -1.00 | 21.00 | 20.25 | 21.75 | — |
| — | — | 0.75 | — | +0.00 | 38.6% | 217.5 | 38.6% | -1.00 | 23.55 | 22.45 | 24.65 | — |
| — | — | 0.12 | — | +0.00 | 39.1% | 220 | 39.1% | -1.00 | 25.95 | 25.25 | 26.65 | — |
| — | — | 0.55 | — | +0.00 | 40.1% | 225 | 40.1% | -1.00 | 31.07 | 29.95 | 32.20 | — |
| — | — | 0.41 | — | +0.00 | 41.2% | 230 | 41.2% | -1.00 | 36.12 | 35.00 | 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.