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 | |
| — | 37.05 | 39.40 | 38.23 | +1.00 | 40.8% | 156 | 40.8% | -0.00 | — | — | 0.75 | — |
| — | 35.55 | 38.45 | 37.00 | +1.00 | 40.4% | 157 | 40.4% | -0.00 | — | — | 0.75 | — |
| — | 33.90 | 36.45 | 35.17 | +1.00 | 39.5% | 159 | 39.5% | -0.00 | — | — | 0.75 | — |
| — | 33.05 | 35.50 | 34.27 | +1.00 | 39.0% | 160 | 39.0% | -0.00 | — | — | 0.75 | — |
| — | 31.95 | 34.45 | 33.20 | +1.00 | 38.6% | 161 | 38.6% | -0.00 | — | — | 0.75 | — |
| — | 29.60 | 33.45 | 31.52 | +1.00 | 37.8% | 163 | 37.8% | -0.00 | — | — | 0.95 | — |
| — | 28.60 | 31.50 | 30.05 | +1.00 | 37.4% | 164 | 37.4% | -0.00 | — | — | 0.75 | — |
| — | 27.60 | 31.45 | 29.52 | +1.00 | 37.0% | 165 | 37.0% | -0.00 | — | — | 0.75 | — |
| — | 27.05 | 29.50 | 28.27 | +0.99 | 36.6% | 166 | 36.6% | -0.01 | — | — | 0.75 | — |
| — | 26.05 | 28.50 | 27.27 | +0.99 | 36.3% | 167 | 36.3% | -0.01 | — | — | 0.95 | — |
| — | 25.00 | 27.55 | 26.27 | +0.99 | 35.9% | 168 | 35.9% | -0.01 | — | — | 0.75 | — |
| — | 24.15 | 26.55 | 25.35 | +0.99 | 35.6% | 169 | 35.6% | -0.01 | — | — | 0.75 | — |
| — | 23.15 | 25.60 | 24.38 | +0.99 | 35.3% | 170 | 35.3% | -0.01 | — | — | 0.75 | — |
| — | 22.00 | 24.65 | 23.32 | +0.98 | 35.0% | 171 | 35.0% | -0.02 | — | — | 0.75 | — |
| — | 20.65 | 24.60 | 22.62 | +0.98 | 34.7% | 172 | 34.7% | -0.02 | — | — | 0.75 | — |
| — | 20.60 | 23.15 | 21.88 | +0.98 | 34.5% | 172.5 | 34.5% | -0.02 | — | — | 0.75 | — |
| — | 20.05 | 22.70 | 21.38 | +0.98 | 34.4% | 173 | 34.4% | -0.02 | — | — | 0.75 | — |
| — | 19.10 | 21.75 | 20.43 | +0.97 | 34.1% | 174 | 34.1% | -0.03 | — | — | 0.75 | — |
| — | 18.20 | 20.80 | 19.50 | +0.97 | 33.9% | 175 | 33.9% | -0.03 | — | — | 0.59 | — |
| — | 17.25 | 19.85 | 18.55 | +0.96 | 33.7% | 176 | 33.7% | -0.04 | 0.38 | 0.01 | 0.75 | — |
| — | 16.25 | 18.85 | 17.55 | +0.95 | 33.5% | 177 | 33.5% | -0.05 | 0.48 | 0.01 | 0.95 | — |
| — | 15.80 | 18.45 | 17.12 | +0.95 | 33.4% | 177.5 | 33.4% | -0.05 | 0.38 | 0.01 | 0.75 | — |
| — | 15.20 | 17.90 | 16.55 | +0.94 | 33.3% | 178 | 33.3% | -0.06 | 0.72 | 0.05 | 1.40 | — |
| — | 14.40 | 16.60 | 15.50 | +0.93 | 33.1% | 179 | 33.1% | -0.07 | 0.47 | 0.10 | 0.85 | — |
| — | 13.70 | 16.10 | 14.90 | +0.92 | 32.9% | 180 | 32.9% | -0.08 | 0.64 | 0.31 | 0.97 | — |
| — | 13.10 | 15.05 | 14.07 | +0.90 | 32.8% | 181 | 32.8% | -0.10 | 0.66 | 0.11 | 1.20 | — |
| — | 12.20 | 14.40 | 13.30 | +0.89 | 32.6% | 182 | 32.6% | -0.11 | 1.23 | 0.35 | 2.10 | — |
| — | 10.95 | 14.50 | 12.72 | +0.88 | 32.6% | 182.5 | 32.6% | -0.12 | 1.30 | 0.56 | 2.05 | — |
| — | 10.90 | 12.75 | 11.82 | +0.87 | 32.5% | 183 | 32.5% | -0.13 | 0.71 | 0.50 | 0.93 | — |
| — | 10.20 | 12.70 | 11.45 | +0.85 | 32.4% | 184 | 32.4% | -0.15 | 0.94 | 0.77 | 1.11 | — |
| — | 9.35 | 11.90 | 10.62 | +0.82 | 32.3% | 185 | 32.3% | -0.18 | 1.16 | 0.92 | 1.39 | — |
| — | 8.60 | 11.10 | 9.85 | +0.80 | 32.3% | 186 | 32.3% | -0.20 | 1.27 | 0.95 | 1.60 | — |
| — | 7.90 | 10.25 | 9.07 | +0.77 | 32.2% | 187 | 32.2% | -0.23 | 1.71 | 1.31 | 2.10 | — |
| — | 6.65 | 10.45 | 8.55 | +0.75 | 32.2% | 187.5 | 32.2% | -0.25 | 1.57 | 0.52 | 2.63 | — |
| — | 7.80 | 9.45 | 8.62 | +0.74 | 32.2% | 188 | — | — | 1.66 | 1.42 | 1.89 | — |
| — | 7.10 | 8.10 | 7.60 | — | — | 189 | — | — | 2.11 | 1.69 | 2.53 | — |
| — | 5.25 | 8.35 | 6.80 | — | — | 190 | 32.2% | -0.33 | 2.48 | 2.02 | 2.94 | — |
| — | 5.85 | 6.65 | 6.25 | +0.64 | 32.2% | 191 | 32.2% | -0.36 | 2.71 | 2.51 | 2.91 | — |
| — | 5.25 | 6.80 | 6.03 | +0.60 | 32.2% | 192 | 32.2% | -0.40 | 3.17 | 2.85 | 3.50 | — |
| — | 4.50 | 5.85 | 5.17 | +0.58 | 32.3% | 192.5 | 32.3% | -0.42 | 3.20 | 2.60 | 3.80 | — |
| — | 4.70 | 5.40 | 5.05 | +0.57 | 32.3% | 193 | 32.3% | -0.44 | 3.70 | 3.25 | 4.15 | — |
| — | 4.20 | 4.90 | 4.55 | +0.53 | 32.3% | 194 | 32.3% | -0.47 | 4.05 | 3.75 | 4.35 | — |
| — | 3.75 | 4.25 | 4.00 | +0.49 | 32.4% | 195 | 32.4% | -0.51 | 4.60 | 4.30 | 4.90 | — |
| — | 3.30 | 3.90 | 3.60 | +0.46 | 32.5% | 196 | 32.5% | -0.55 | 5.12 | 4.75 | 5.50 | — |
| — | 2.85 | 3.50 | 3.17 | +0.42 | 32.6% | 197 | 32.6% | -0.58 | 5.75 | 5.40 | 6.10 | — |
| — | 2.70 | 3.55 | 3.12 | +0.40 | 32.6% | 197.5 | 32.6% | -0.60 | 6.25 | 5.10 | 7.40 | — |
| — | 2.42 | 3.15 | 2.79 | +0.39 | 32.7% | 198 | 32.7% | -0.62 | 6.35 | 6.05 | 6.65 | — |
| — | 2.08 | 2.73 | 2.40 | +0.35 | 32.8% | 199 | 32.8% | -0.65 | 7.00 | 6.55 | 7.45 | — |
| — | 1.78 | 2.34 | 2.06 | +0.32 | 32.9% | 200 | 32.9% | -0.68 | 7.75 | 7.35 | 8.15 | — |
| — | 1.30 | 1.73 | 1.51 | +0.25 | 33.4% | 202.5 | 33.4% | -0.75 | 9.65 | 8.75 | 10.55 | — |
| — | 0.84 | 1.21 | 1.02 | +0.20 | 33.9% | 205 | 33.9% | -0.81 | 11.90 | 10.90 | 12.90 | — |
| — | 0.39 | 1.36 | 0.88 | +0.15 | 34.7% | 207.5 | 34.7% | -0.86 | 14.00 | 12.80 | 15.20 | — |
| — | 0.18 | 1.25 | 0.71 | +0.11 | 35.5% | 210 | 35.5% | -0.90 | 16.38 | 15.15 | 17.60 | — |
| — | 0.13 | 0.65 | 0.39 | +0.08 | 36.5% | 212.5 | 36.5% | -0.92 | 18.62 | 17.70 | 19.55 | — |
| — | 0.20 | 0.73 | 0.47 | +0.06 | 37.5% | 215 | 37.5% | -0.94 | 20.88 | 20.00 | 21.75 | — |
| — | 0.08 | 0.44 | 0.26 | +0.05 | 38.5% | 217.5 | 38.5% | -0.96 | 23.62 | 22.55 | 24.70 | — |
| — | 0.05 | 0.39 | 0.22 | +0.04 | 39.5% | 220 | 39.5% | -0.97 | 26.15 | 25.10 | 27.20 | — |
| — | — | 0.34 | — | +0.02 | 41.5% | 225 | 41.5% | -0.99 | 31.05 | 30.15 | 31.95 | 0 |
| 49 | 0.08 | 0.13 | 0.10 | +0.01 | 43.3% | 230 | 43.3% | -1.00 | 36.12 | 35.05 | 37.20 | 0 |
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.