Spot 194.92
· 424 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.75 | 41.00 | 38.88 | +1.00 | 45.7% | 156 | 45.7% | +0.00 | — | — | 1.34 | — |
| — | 35.30 | 40.00 | 37.65 | +1.00 | 45.3% | 157 | 45.3% | +0.00 | — | — | 4.95 | — |
| — | 33.15 | 38.00 | 35.58 | +1.00 | 44.5% | 159 | 44.5% | +0.00 | — | — | 4.95 | — |
| — | 32.35 | 37.00 | 34.67 | +1.00 | 44.2% | 160 | 44.2% | +0.00 | — | — | 4.95 | — |
| — | 31.55 | 36.00 | 33.77 | +1.00 | 43.8% | 161 | 43.8% | +0.00 | — | — | 4.95 | — |
| — | 29.20 | 34.00 | 31.60 | +1.00 | 43.2% | 163 | 43.2% | +0.00 | — | — | 4.95 | — |
| — | 28.25 | 33.00 | 30.62 | +1.00 | 42.9% | 164 | 42.9% | +0.00 | — | — | 4.95 | — |
| — | 27.25 | 31.20 | 29.23 | +1.00 | 42.6% | 165 | 42.6% | +0.00 | — | — | 4.95 | — |
| — | 26.60 | 31.00 | 28.80 | +1.00 | 42.3% | 166 | 42.3% | +0.00 | — | — | 4.95 | — |
| — | 25.85 | 29.90 | 27.88 | +1.00 | 42.0% | 167 | 42.0% | +0.00 | — | — | 4.95 | — |
| — | 24.35 | 29.00 | 26.68 | +1.00 | 41.8% | 168 | 41.8% | +0.00 | — | — | 4.95 | — |
| — | 23.60 | 28.00 | 25.80 | +1.00 | 41.6% | 169 | 41.6% | +0.00 | — | — | 0.95 | — |
| — | 22.45 | 27.00 | 24.73 | +1.00 | 41.3% | 170 | 41.3% | +0.00 | — | — | 0.28 | — |
| — | 21.55 | 26.00 | 23.77 | +1.00 | 41.1% | 171 | 41.1% | +0.00 | — | — | 0.95 | — |
| — | 20.60 | 25.00 | 22.80 | +1.00 | 40.9% | 172 | 40.9% | +0.00 | — | — | 0.21 | — |
| — | 19.55 | 24.00 | 21.77 | +1.00 | 40.7% | 173 | 40.7% | +0.00 | — | — | 0.39 | — |
| — | 18.55 | 23.00 | 20.77 | +1.00 | 40.6% | 174 | 40.6% | +0.00 | — | — | 0.76 | — |
| — | 17.95 | 21.40 | 19.68 | +1.00 | 40.4% | 175 | 40.4% | +0.00 | — | — | 0.05 | — |
| — | 16.80 | 21.00 | 18.90 | +1.00 | 40.3% | 176 | 40.3% | +0.00 | — | — | 0.76 | — |
| — | 15.20 | 20.00 | 17.60 | +1.00 | 40.3% | 177 | 40.3% | -0.00 | — | — | 0.10 | — |
| — | 14.70 | 19.50 | 17.10 | +1.00 | 40.3% | 177.5 | 40.3% | -0.00 | — | — | 0.95 | — |
| — | 14.60 | 19.00 | 16.80 | +1.00 | 40.3% | 178 | 40.3% | -0.00 | — | — | 0.95 | — |
| — | 13.20 | 18.00 | 15.60 | +1.00 | 40.5% | 179 | 40.5% | -0.00 | — | — | 0.75 | — |
| — | 12.30 | 16.05 | 14.18 | +1.00 | 40.7% | 180 | 40.7% | -0.00 | — | — | 0.01 | — |
| — | 11.15 | 16.00 | 13.57 | +1.00 | 40.9% | 181 | 40.9% | -0.00 | — | — | 0.28 | — |
| — | 10.15 | 14.25 | 12.20 | +1.00 | 41.2% | 182 | 41.2% | -0.00 | — | — | 0.66 | — |
| — | 9.85 | 14.50 | 12.18 | +1.00 | 41.3% | 182.5 | 41.3% | -0.00 | — | — | 0.75 | — |
| — | 9.15 | 14.00 | 11.57 | +1.00 | 41.4% | 183 | 41.4% | -0.00 | — | — | 0.75 | — |
| — | 9.30 | 12.50 | 10.90 | +0.99 | 41.5% | 184 | 41.5% | -0.01 | — | — | 0.94 | — |
| — | 8.75 | 10.95 | 9.85 | +0.98 | 41.4% | 185 | 41.4% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 6.60 | 11.00 | 8.80 | +0.97 | 41.2% | 186 | 41.2% | -0.03 | — | — | 0.59 | — |
| — | 5.50 | 9.35 | 7.42 | +0.96 | 40.9% | 187 | 40.9% | -0.04 | — | — | 0.93 | — |
| — | 5.35 | 10.00 | 7.67 | +0.95 | 40.8% | 187.5 | 40.8% | -0.05 | 1.69 | 0.02 | 3.35 | — |
| — | 5.85 | 9.00 | 7.42 | +0.94 | 40.6% | 188 | 40.6% | -0.06 | 0.27 | 0.04 | 0.49 | — |
| — | 3.50 | 6.85 | 5.17 | +0.91 | 40.2% | 189 | 40.2% | -0.09 | 0.29 | 0.01 | 0.58 | — |
| — | 4.20 | 6.30 | 5.25 | +0.88 | 39.8% | 190 | 39.8% | -0.12 | 1.46 | 0.10 | 2.81 | — |
| — | 3.35 | 5.45 | 4.40 | +0.83 | 39.4% | 191 | 39.4% | -0.17 | 1.86 | 0.18 | 3.55 | — |
| — | 2.62 | 4.15 | 3.38 | +0.77 | 39.2% | 192 | 39.2% | -0.23 | 0.66 | 0.19 | 1.12 | — |
| — | 1.78 | 3.95 | 2.87 | +0.73 | 39.1% | 192.5 | 39.1% | -0.27 | 0.78 | 0.37 | 1.19 | — |
| — | 0.41 | 3.75 | 2.08 | +0.69 | 39.1% | 193 | 39.1% | -0.31 | 0.95 | 0.51 | 1.39 | — |
| — | 1.33 | 2.60 | 1.97 | +0.60 | 39.0% | 194 | 39.0% | -0.40 | 0.96 | 0.08 | 1.85 | — |
| — | 0.95 | 1.70 | 1.32 | +0.50 | 39.1% | 195 | 39.1% | -0.50 | 1.36 | 0.10 | 2.63 | — |
| — | 0.50 | 5.00 | 2.75 | +0.40 | 39.3% | 196 | 39.3% | -0.60 | 2.36 | 1.67 | 3.05 | — |
| — | 0.36 | 4.95 | 2.65 | +0.31 | 39.7% | 197 | 39.7% | -0.69 | 2.40 | 0.64 | 4.15 | — |
| — | 0.19 | 0.93 | 0.56 | +0.27 | 40.0% | 197.5 | 40.0% | -0.73 | 3.81 | 2.61 | 5.00 | — |
| — | 0.15 | 0.89 | 0.52 | +0.24 | 40.3% | 198 | 40.3% | -0.77 | 2.83 | 1.00 | 4.65 | — |
| — | 0.13 | 0.56 | 0.34 | +0.17 | 41.0% | 199 | 41.0% | -0.83 | 4.55 | 3.60 | 5.50 | — |
| — | — | 2.41 | — | +0.12 | 41.9% | 200 | 41.9% | -0.88 | 5.58 | 4.60 | 6.55 | — |
| — | 0.01 | 0.23 | 0.12 | +0.05 | 44.3% | 202.5 | 44.3% | -0.95 | 7.80 | 5.50 | 10.10 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 45.6% | 205 | 45.6% | -0.98 | 10.15 | 8.00 | 12.30 | — |
| — | — | 0.28 | — | +0.00 | 44.8% | 207.5 | 44.8% | -1.00 | 12.62 | 10.50 | 14.75 | — |
| — | — | 0.09 | — | +0.00 | 42.9% | 210 | 42.9% | -1.00 | 15.40 | 13.00 | 17.80 | — |
| — | — | 0.75 | — | +0.00 | 41.3% | 212.5 | 41.3% | -1.00 | 17.82 | 15.50 | 20.15 | — |
| — | — | 0.95 | — | +0.00 | 40.7% | 215 | 40.7% | -1.00 | 20.18 | 18.00 | 22.35 | — |
| — | — | 0.95 | — | +0.00 | 40.8% | 217.5 | 40.8% | -1.00 | 22.68 | 20.50 | 24.85 | — |
| — | — | 0.95 | — | +0.00 | 41.1% | 220 | 41.1% | -1.00 | 25.45 | 23.00 | 27.90 | — |
| — | — | 0.55 | — | +0.00 | 42.1% | 225 | 42.1% | -1.00 | 30.40 | 28.00 | 32.80 | — |
| — | — | 0.95 | — | +0.00 | 43.1% | 230 | 43.1% | -1.00 | 35.17 | 33.00 | 37.35 | — |
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.