Spot 194.85
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.50 | 39.50 | 37.50 | — | — | 157.5 | — | — | — | — | 0.55 | — |
| — | 34.00 | 35.70 | 34.85 | +0.99 | 72.8% | 160 | 72.8% | -0.01 | — | — | 0.10 | — |
| — | 30.80 | 33.60 | 32.20 | +0.98 | 71.8% | 162.5 | 71.8% | -0.02 | — | — | 1.35 | — |
| — | 28.20 | 32.00 | 30.10 | +0.97 | 70.2% | 165 | 70.2% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 25.80 | 28.50 | 27.15 | +0.95 | 68.2% | 167.5 | 68.2% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 23.60 | 26.70 | 25.15 | +0.92 | 65.8% | 170 | 65.8% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 20.80 | 24.20 | 22.50 | +0.88 | 63.3% | 172.5 | 63.3% | -0.12 | 0.23 | 0.05 | 0.40 | — |
| — | 18.70 | 21.40 | 20.05 | +0.82 | 60.8% | 175 | 60.8% | -0.18 | 0.20 | 0.10 | 0.30 | — |
| — | 16.30 | 19.20 | 17.75 | +0.75 | 58.4% | 177.5 | 58.4% | -0.25 | 0.30 | 0.10 | 0.50 | — |
| — | 14.20 | 16.60 | 15.40 | +0.67 | 56.3% | 180 | 56.3% | -0.33 | 0.30 | 0.15 | 0.45 | — |
| — | 11.50 | 14.50 | 13.00 | +0.57 | 54.5% | 182.5 | 54.5% | -0.43 | 0.50 | 0.30 | 0.70 | — |
| — | 10.20 | 11.70 | 10.95 | +0.47 | 53.0% | 185 | 53.0% | -0.53 | 1.12 | 0.70 | 1.55 | — |
| 45 | 7.90 | 10.90 | 9.40 | +0.37 | 51.9% | 187.5 | 51.9% | -0.63 | 1.43 | 1.10 | 1.75 | 47 |
| 877 | 6.60 | 8.00 | 7.30 | +0.29 | 51.2% | 190 | 51.2% | -0.72 | 2.27 | 1.75 | 2.80 | — |
| 46 | 5.10 | 5.90 | 5.50 | +0.21 | 50.8% | 192.5 | 50.8% | -0.79 | 2.65 | 1.70 | 3.60 | — |
| — | 3.50 | 4.30 | 3.90 | +0.16 | 50.8% | 195 | 50.8% | -0.85 | 4.20 | 3.70 | 4.70 | 210 |
| — | 2.75 | 3.70 | 3.23 | +0.11 | 51.1% | 197.5 | 51.1% | -0.89 | 5.65 | 5.00 | 6.30 | 8 |
| — | 2.00 | 2.40 | 2.20 | +0.08 | 51.5% | 200 | 51.5% | -0.93 | 7.00 | 6.20 | 7.80 | — |
| — | 0.90 | 2.15 | 1.52 | +0.05 | 51.9% | 202.5 | 51.9% | -0.95 | 8.65 | 7.20 | 10.10 | — |
| — | 0.75 | 1.45 | 1.10 | +0.04 | 52.3% | 205 | 52.3% | -0.97 | 11.15 | 9.40 | 12.90 | — |
| — | 0.40 | 1.00 | 0.70 | +0.02 | 52.7% | 207.5 | 52.7% | -0.98 | 13.10 | 11.80 | 14.40 | — |
| — | 0.30 | 0.70 | 0.50 | +0.02 | 53.1% | 210 | 53.1% | -0.99 | 15.85 | 14.20 | 17.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.01 | 53.5% | 215 | 53.5% | -1.00 | 20.55 | 19.20 | 21.90 | — |
| — | — | 0.15 | — | +0.00 | 53.6% | 220 | 53.6% | -1.00 | 24.95 | 23.70 | 26.20 | — |
| — | — | 0.35 | — | +0.00 | 53.5% | 225 | 53.5% | -1.00 | 30.05 | 28.10 | 32.00 | — |
| — | — | 0.05 | — | +0.00 | 53.4% | 230 | 53.4% | -1.00 | 35.10 | 34.10 | 36.10 | — |
| — | — | 0.30 | — | +0.00 | 53.4% | 235 | 53.4% | -1.00 | 40.45 | 39.10 | 41.80 | — |
| — | — | 0.10 | — | +0.00 | 53.5% | 240 | 53.5% | -1.00 | 44.95 | 43.80 | 46.10 | — |
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.