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 | |
| — | 36.70 | 41.50 | 39.10 | +1.00 | 41.8% | 156 | 41.8% | -0.00 | — | — | 0.95 | — |
| — | 35.65 | 40.50 | 38.08 | +1.00 | 41.3% | 157 | 41.3% | -0.00 | — | — | 1.15 | — |
| — | 33.90 | 38.50 | 36.20 | +1.00 | 40.5% | 159 | 40.5% | -0.00 | — | — | 4.95 | — |
| — | 32.50 | 37.30 | 34.90 | +1.00 | 40.0% | 160 | 40.0% | -0.00 | — | — | 1.15 | — |
| — | 31.75 | 36.50 | 34.12 | +1.00 | 39.6% | 161 | 39.6% | -0.00 | — | — | 0.95 | — |
| — | 29.70 | 34.50 | 32.10 | +1.00 | 38.8% | 163 | 38.8% | -0.00 | — | — | 1.15 | — |
| — | 28.75 | 33.50 | 31.12 | +1.00 | 38.4% | 164 | 38.4% | -0.00 | — | — | 1.35 | — |
| — | 28.10 | 32.50 | 30.30 | +1.00 | 38.1% | 165 | 38.1% | -0.00 | — | — | 1.15 | — |
| — | 26.95 | 31.50 | 29.23 | +1.00 | 37.7% | 166 | 37.7% | -0.00 | — | — | 4.95 | — |
| — | 25.80 | 30.50 | 28.15 | +1.00 | 37.4% | 167 | 37.4% | -0.00 | — | — | 0.76 | — |
| — | 24.55 | 29.45 | 27.00 | +1.00 | 37.0% | 168 | 37.0% | -0.00 | — | — | 1.55 | — |
| — | 23.75 | 28.50 | 26.12 | +1.00 | 36.7% | 169 | 36.7% | -0.00 | — | — | 0.76 | — |
| — | 22.75 | 27.50 | 25.12 | +1.00 | 36.4% | 170 | 36.4% | -0.00 | — | — | 0.33 | — |
| — | 21.80 | 26.50 | 24.15 | +0.99 | 36.1% | 171 | 36.1% | -0.01 | — | — | 0.75 | — |
| — | 20.75 | 25.50 | 23.12 | +0.99 | 35.8% | 172 | 35.8% | -0.01 | — | — | 1.75 | — |
| — | 20.05 | 24.95 | 22.50 | +0.99 | 35.7% | 172.5 | 35.7% | -0.01 | — | — | 1.15 | — |
| — | 19.55 | 24.45 | 22.00 | +0.99 | 35.6% | 173 | 35.6% | -0.01 | — | — | 0.92 | — |
| — | 18.55 | 23.45 | 21.00 | +0.99 | 35.3% | 174 | 35.3% | -0.01 | — | — | 1.35 | — |
| — | 17.60 | 22.50 | 20.05 | +0.98 | 35.1% | 175 | 35.1% | -0.02 | — | — | 5.00 | — |
| — | 17.10 | 21.50 | 19.30 | +0.98 | 34.8% | 176 | 34.8% | -0.02 | — | — | 5.00 | — |
| — | 15.75 | 20.50 | 18.12 | +0.97 | 34.6% | 177 | 34.6% | -0.03 | — | — | 5.00 | — |
| — | 15.20 | 20.00 | 17.60 | +0.97 | 34.5% | 177.5 | 34.5% | -0.03 | — | — | 5.00 | — |
| — | 14.75 | 19.50 | 17.12 | +0.97 | 34.4% | 178 | 34.4% | -0.03 | — | — | 5.00 | — |
| — | 13.75 | 18.50 | 16.12 | +0.96 | 34.3% | 179 | 34.3% | -0.04 | — | — | 5.00 | — |
| — | 12.65 | 17.50 | 15.07 | +0.95 | 34.1% | 180 | 34.1% | -0.05 | — | — | 4.90 | — |
| — | 12.05 | 16.95 | 14.50 | +0.94 | 33.9% | 181 | 33.9% | -0.06 | — | — | 5.00 | — |
| — | 11.05 | 15.95 | 13.50 | +0.92 | 33.8% | 182 | 33.8% | -0.08 | 2.67 | 0.35 | 5.00 | — |
| — | 10.80 | 15.50 | 13.15 | +0.91 | 33.7% | 182.5 | 33.7% | -0.09 | — | — | 5.00 | — |
| — | 11.35 | 13.45 | 12.40 | +0.91 | 33.6% | 183 | 33.6% | -0.09 | 2.60 | 0.19 | 5.00 | — |
| — | 10.55 | 12.85 | 11.70 | +0.89 | 33.5% | 184 | 33.5% | -0.11 | — | — | 0.94 | — |
| — | 9.75 | 11.95 | 10.85 | +0.87 | 33.4% | 185 | 33.4% | -0.14 | 1.81 | 0.38 | 3.25 | — |
| — | 7.50 | 11.10 | 9.30 | +0.84 | 33.3% | 186 | 33.3% | -0.16 | — | — | 3.60 | — |
| — | 6.50 | 10.30 | 8.40 | — | — | 187 | 33.2% | -0.19 | — | — | 1.45 | — |
| — | 6.00 | 9.90 | 7.95 | +0.80 | 33.2% | 187.5 | 33.2% | -0.20 | — | — | 5.00 | — |
| — | 5.75 | 9.50 | 7.62 | +0.78 | 33.1% | 188 | — | — | 1.29 | 0.89 | 1.69 | — |
| — | 6.70 | 8.60 | 7.65 | +0.75 | 33.1% | 189 | 33.1% | -0.25 | — | — | 2.04 | — |
| — | 5.95 | 7.70 | 6.83 | +0.72 | 33.0% | 190 | 33.0% | -0.28 | 1.19 | 0.10 | 2.27 | — |
| — | 3.50 | 6.70 | 5.10 | +0.68 | 33.0% | 191 | 33.0% | -0.32 | — | — | 2.64 | — |
| — | 4.30 | 6.35 | 5.33 | +0.64 | 33.0% | 192 | 33.0% | -0.36 | 1.55 | 0.15 | 2.96 | — |
| — | 3.70 | 5.65 | 4.67 | +0.62 | 33.0% | 192.5 | — | — | 2.98 | 0.95 | 5.00 | — |
| — | 3.30 | 5.55 | 4.42 | +0.60 | 33.0% | 193 | — | — | 2.79 | 2.23 | 3.35 | — |
| — | 1.70 | 5.20 | 3.45 | +0.56 | 33.1% | 194 | 33.1% | -0.44 | 2.95 | 0.90 | 5.00 | — |
| — | 1.00 | 4.30 | 2.65 | +0.51 | 33.1% | 195 | 33.1% | -0.49 | 3.83 | 3.25 | 4.40 | — |
| — | 2.59 | 5.00 | 3.79 | — | — | 196 | — | — | 3.42 | 1.90 | 4.95 | — |
| — | 2.03 | 3.20 | 2.62 | +0.43 | 33.3% | 197 | 33.3% | -0.57 | 4.10 | 2.50 | 5.70 | — |
| — | 1.85 | 3.15 | 2.50 | — | — | 197.5 | 33.3% | -0.59 | 4.95 | 2.60 | 7.30 | — |
| — | 1.88 | 2.95 | 2.42 | — | — | 198 | — | — | 4.85 | 3.40 | 6.30 | — |
| — | 1.52 | 2.47 | 2.00 | — | — | 199 | — | — | 6.17 | 3.85 | 8.50 | — |
| — | 1.31 | 2.16 | 1.74 | — | — | 200 | — | — | 6.55 | 5.60 | 7.50 | — |
| — | 0.10 | 1.49 | 0.80 | — | — | 202.5 | — | — | 8.68 | 7.60 | 9.75 | — |
| — | 0.35 | 0.99 | 0.67 | — | — | 205 | — | — | 10.22 | 8.50 | 11.95 | — |
| — | — | 0.96 | — | — | — | 207.5 | — | — | 13.05 | 10.60 | 15.50 | — |
| — | 0.23 | 0.42 | 0.33 | — | — | 210 | — | — | 15.40 | 13.00 | 17.80 | — |
| — | — | 0.63 | — | — | — | 212.5 | — | — | 17.85 | 15.50 | 20.20 | — |
| — | 0.09 | 0.65 | 0.37 | — | — | 215 | 38.3% | -0.97 | 20.23 | 18.00 | 22.45 | — |
| — | 0.02 | 0.34 | 0.18 | +0.03 | 39.3% | 217.5 | 39.3% | -0.98 | 22.88 | 20.50 | 25.25 | — |
| — | 0.09 | 0.33 | 0.21 | +0.02 | 40.4% | 220 | 40.4% | -0.99 | 25.40 | 23.00 | 27.80 | — |
| — | — | — | — | +0.01 | 41.4% | 222.5 | 41.4% | -1.00 | — | — | — | — |
| — | 0.06 | 0.98 | 0.52 | +0.01 | 42.2% | 225 | 42.2% | -1.00 | 30.27 | 28.00 | 32.55 | — |
| — | 0.01 | 0.27 | 0.14 | +0.00 | 43.7% | 230 | 43.7% | -1.00 | 35.30 | 33.00 | 37.60 | — |
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.