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 | |
| — | 35.90 | 39.00 | 37.45 | +0.97 | 49.8% | 157.5 | 49.8% | -0.03 | — | — | 1.00 | 24 |
| — | 33.30 | 36.70 | 35.00 | +0.96 | 48.8% | 160 | 48.8% | -0.05 | — | — | 0.50 | 92 |
| — | 30.90 | 34.60 | 32.75 | +0.94 | 48.0% | 162.5 | 48.0% | -0.06 | — | — | 0.40 | — |
| — | 28.70 | 32.20 | 30.45 | +0.92 | 47.2% | 165 | 47.2% | -0.08 | 0.25 | 0.10 | 0.40 | — |
| — | 26.00 | 29.90 | 27.95 | +0.89 | 46.4% | 167.5 | 46.4% | -0.11 | — | — | 0.70 | — |
| — | 23.30 | 27.20 | 25.25 | +0.86 | 45.7% | 170 | 45.7% | -0.15 | — | — | 0.65 | — |
| — | 21.00 | 25.10 | 23.05 | +0.81 | 45.1% | 172.5 | 45.1% | -0.19 | — | — | 0.80 | — |
| — | 18.90 | 22.20 | 20.55 | +0.76 | 44.6% | 175 | 44.6% | -0.24 | 0.65 | 0.25 | 1.05 | — |
| — | 16.60 | 20.30 | 18.45 | +0.70 | 44.1% | 177.5 | 44.1% | -0.30 | 0.65 | 0.30 | 1.00 | — |
| — | 15.20 | 17.40 | 16.30 | +0.64 | 43.7% | 180 | 43.7% | -0.37 | 1.07 | 0.90 | 1.25 | — |
| — | 12.90 | 16.10 | 14.50 | +0.57 | 43.4% | 182.5 | 43.4% | -0.44 | 1.57 | 1.15 | 2.00 | — |
| — | 10.40 | 14.00 | 12.20 | +0.50 | 43.2% | 185 | 43.2% | -0.51 | 2.10 | 1.45 | 2.75 | — |
| — | 8.40 | 11.40 | 9.90 | +0.43 | 43.0% | 187.5 | 43.0% | -0.58 | 3.08 | 2.15 | 4.00 | — |
| — | 8.10 | 9.10 | 8.60 | +0.36 | 42.9% | 190 | 42.9% | -0.64 | 3.58 | 2.65 | 4.50 | — |
| — | 6.50 | 7.90 | 7.20 | +0.30 | 42.9% | 192.5 | 42.9% | -0.70 | 4.10 | 2.80 | 5.40 | — |
| — | 4.80 | 6.90 | 5.85 | +0.24 | 42.9% | 195 | 42.9% | -0.76 | 5.85 | 4.90 | 6.80 | — |
| — | 3.70 | 6.00 | 4.85 | +0.20 | 43.0% | 197.5 | 43.0% | -0.81 | 7.45 | 5.80 | 9.10 | — |
| — | 2.90 | 4.20 | 3.55 | +0.16 | 43.2% | 200 | 43.2% | -0.85 | 8.85 | 8.10 | 9.60 | — |
| — | 1.05 | 4.70 | 2.88 | +0.13 | 43.5% | 202.5 | 43.5% | -0.88 | 9.90 | 8.40 | 11.40 | — |
| — | 1.85 | 2.50 | 2.17 | +0.10 | 43.8% | 205 | 43.8% | -0.90 | 12.50 | 10.60 | 14.40 | — |
| — | 1.20 | 2.85 | 2.02 | — | — | 207.5 | — | — | 14.10 | 12.90 | 15.30 | — |
| — | 0.80 | 1.55 | 1.18 | +0.07 | 44.6% | 210 | 44.6% | -0.94 | 16.50 | 14.60 | 18.40 | — |
| — | 0.45 | 1.20 | 0.82 | +0.05 | 45.1% | 212.5 | 45.1% | -0.95 | 18.60 | 17.00 | 20.20 | — |
| — | 0.25 | 1.55 | 0.90 | +0.04 | 45.7% | 215 | 45.7% | -0.97 | 20.55 | 19.30 | 21.80 | — |
| — | 0.05 | 1.50 | 0.78 | +0.04 | 46.3% | 217.5 | 46.3% | -0.97 | 23.20 | 21.70 | 24.70 | — |
| — | — | 0.70 | — | +0.03 | 47.0% | 220 | 47.0% | -0.98 | 25.75 | 24.40 | 27.10 | — |
| — | — | 1.70 | — | +0.03 | 47.8% | 222.5 | 47.8% | -0.99 | 28.15 | 26.80 | 29.50 | — |
| — | — | 0.25 | — | +0.02 | 50.4% | 230 | 50.4% | -1.00 | 35.50 | 34.20 | 36.80 | — |
| — | — | 1.35 | — | +0.01 | 54.9% | 240 | 54.9% | -1.00 | 45.35 | 43.80 | 46.90 | — |
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.