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 | |
| — | 33.45 | 38.00 | 35.73 | +0.98 | 37.1% | 160 | 37.1% | -0.02 | — | — | 4.95 | — |
| — | 28.55 | 33.00 | 30.77 | +0.96 | 36.0% | 165 | 36.0% | -0.04 | — | — | 5.00 | — |
| — | 26.75 | 31.00 | 28.88 | +0.95 | 35.6% | 167 | 35.6% | -0.05 | — | — | 5.00 | — |
| — | 26.15 | 30.50 | 28.32 | +0.95 | 35.5% | 167.5 | 35.5% | -0.05 | — | — | 5.00 | — |
| — | 25.75 | 30.00 | 27.88 | +0.94 | 35.4% | 168 | 35.4% | -0.06 | — | — | 5.00 | — |
| — | 24.75 | 29.50 | 27.12 | +0.94 | 35.2% | 169 | 35.2% | -0.06 | — | — | 4.95 | — |
| — | 23.90 | 28.50 | 26.20 | +0.93 | 35.0% | 170 | 35.0% | -0.07 | — | — | 4.95 | — |
| — | 23.05 | 27.50 | 25.27 | +0.92 | 34.8% | 171 | 34.8% | -0.08 | — | — | 4.95 | — |
| — | 22.15 | 26.50 | 24.32 | +0.91 | 34.6% | 172 | 34.6% | -0.09 | — | — | 4.95 | — |
| — | 21.35 | 26.00 | 23.68 | +0.91 | 34.5% | 172.5 | 34.5% | -0.09 | — | — | 4.30 | — |
| — | 20.90 | 25.50 | 23.20 | +0.91 | 34.4% | 173 | 34.4% | -0.09 | — | — | 1.95 | — |
| — | 20.00 | 24.90 | 22.45 | +0.90 | 34.2% | 174 | 34.2% | -0.10 | 2.50 | 0.05 | 4.95 | — |
| — | 19.35 | 24.00 | 21.68 | +0.89 | 34.1% | 175 | 34.1% | -0.11 | 2.52 | 0.10 | 4.95 | — |
| — | 18.15 | 23.00 | 20.57 | +0.88 | 33.9% | 176 | 33.9% | -0.13 | — | — | 2.31 | — |
| — | 17.15 | 22.00 | 19.57 | +0.86 | 33.7% | 177 | 33.7% | -0.14 | 1.68 | 0.75 | 2.60 | — |
| — | 16.85 | 21.50 | 19.18 | +0.86 | 33.7% | 177.5 | 33.7% | -0.14 | 2.71 | 0.61 | 4.80 | — |
| — | 16.75 | 21.50 | 19.12 | +0.85 | 33.6% | 178 | 33.6% | -0.15 | 1.66 | 0.81 | 2.50 | — |
| — | 16.80 | 19.45 | 18.12 | — | — | 179 | — | — | 1.94 | 1.02 | 2.85 | — |
| — | 15.60 | 18.75 | 17.18 | +0.82 | 33.3% | 180 | 33.3% | -0.18 | 1.81 | 1.21 | 2.42 | — |
| — | 15.10 | 17.85 | 16.48 | — | — | 181 | 33.2% | -0.19 | 1.75 | 0.76 | 2.73 | — |
| — | 13.10 | 17.95 | 15.53 | — | — | 182 | 33.0% | -0.21 | — | — | 4.95 | — |
| — | 13.20 | 17.50 | 15.35 | +0.79 | 33.0% | 182.5 | 33.0% | -0.22 | 2.80 | 0.65 | 4.95 | — |
| — | 13.55 | 16.40 | 14.97 | +0.78 | 32.9% | 183 | 32.9% | -0.22 | 2.08 | 0.96 | 3.20 | — |
| — | 12.80 | 15.65 | 14.22 | +0.76 | 32.8% | 184 | 32.8% | -0.24 | 2.69 | 2.08 | 3.30 | — |
| — | 12.15 | 14.80 | 13.47 | +0.74 | 32.7% | 185 | 32.7% | -0.26 | 2.17 | 0.50 | 3.85 | — |
| — | 10.00 | 14.80 | 12.40 | +0.72 | 32.6% | 186 | 32.6% | -0.28 | 2.98 | 1.00 | 4.95 | — |
| — | 9.85 | 14.20 | 12.03 | +0.70 | 32.4% | 187 | 32.4% | -0.30 | 3.40 | 1.05 | 5.75 | — |
| — | 9.85 | 14.00 | 11.93 | +0.69 | 32.4% | 187.5 | 32.4% | -0.31 | 3.65 | 1.50 | 5.80 | — |
| — | 10.35 | 12.75 | 11.55 | +0.69 | 32.4% | 188 | 32.4% | -0.32 | 3.08 | 1.50 | 4.65 | — |
| — | 9.75 | 11.35 | 10.55 | +0.66 | 32.3% | 189 | 32.3% | -0.34 | 4.25 | 3.30 | 5.20 | — |
| — | 9.00 | 11.60 | 10.30 | +0.64 | 32.2% | 190 | 32.2% | -0.36 | 4.97 | 3.60 | 6.35 | — |
| — | 8.05 | 12.00 | 10.03 | +0.62 | 32.1% | 191 | 32.1% | -0.38 | 4.72 | 2.50 | 6.95 | — |
| — | 6.50 | 11.20 | 8.85 | +0.60 | 32.0% | 192 | 32.0% | -0.40 | 5.22 | 3.20 | 7.25 | — |
| — | 7.45 | 9.35 | 8.40 | +0.59 | 32.0% | 192.5 | 32.0% | -0.42 | 5.55 | 3.50 | 7.60 | — |
| — | 6.00 | 10.65 | 8.32 | +0.58 | 32.0% | 193 | 32.0% | -0.43 | 5.92 | 4.50 | 7.35 | — |
| — | 6.60 | 10.25 | 8.43 | +0.55 | 31.9% | 194 | 31.9% | -0.45 | 5.80 | 4.40 | 7.20 | — |
| — | 6.45 | 10.00 | 8.22 | +0.53 | 31.8% | 195 | 31.8% | -0.47 | 6.42 | 4.50 | 8.35 | — |
| — | 6.05 | 7.80 | 6.92 | +0.51 | 31.8% | 196 | 31.8% | -0.50 | 7.85 | 6.45 | 9.25 | — |
| — | 5.35 | 6.90 | 6.12 | +0.48 | 31.7% | 197.5 | 31.7% | -0.53 | 8.00 | 6.10 | 9.90 | — |
| — | 4.05 | 7.85 | 5.95 | +0.44 | 31.7% | 199 | 31.7% | -0.56 | 8.90 | 7.05 | 10.75 | — |
| — | 4.15 | 7.50 | 5.83 | +0.42 | 31.7% | 200 | 31.7% | -0.59 | 9.18 | 7.60 | 10.75 | — |
| — | 3.05 | 6.50 | 4.78 | +0.37 | 31.6% | 202.5 | 31.6% | -0.64 | 11.78 | 10.25 | 13.30 | 0 |
| 1 | 1.60 | 6.00 | 3.80 | +0.32 | 31.6% | 205 | 31.6% | -0.69 | 12.90 | 10.50 | 15.30 | — |
| — | — | — | — | +0.27 | 31.7% | 207.5 | 31.7% | -0.74 | — | — | — | — |
| — | 1.45 | 3.45 | 2.45 | +0.23 | 31.8% | 210 | 31.8% | -0.78 | 17.05 | 14.60 | 19.50 | — |
| — | — | — | — | +0.19 | 31.9% | 212.5 | 31.9% | -0.82 | — | — | — | — |
| — | — | 2.40 | — | +0.16 | 32.0% | 215 | 32.0% | -0.86 | 21.20 | 19.95 | 22.45 | — |
| — | — | — | — | +0.13 | 32.2% | 217.5 | 32.2% | -0.89 | — | — | — | — |
| — | 0.24 | 4.30 | 2.27 | +0.11 | 32.4% | 220 | 32.4% | -0.91 | 25.60 | 23.20 | 28.00 | — |
| — | — | — | — | +0.09 | 32.6% | 222.5 | 32.6% | -0.93 | — | — | — | — |
| — | — | 1.75 | — | +0.07 | 32.9% | 225 | 32.9% | -0.95 | 30.27 | 28.00 | 32.55 | — |
| — | — | 1.70 | — | +0.05 | 33.5% | 230 | 33.5% | -0.98 | 35.45 | 33.00 | 37.90 | — |
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.