Spot 194.07
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 12.00 | 10.60 | +0.67 | 99.0% | 187.5 | 99.0% | -0.33 | 3.80 | 3.50 | 4.10 | — |
| — | 2.20 | 9.70 | 5.95 | +0.61 | 99.3% | 190 | 99.3% | -0.39 | 5.60 | 4.80 | 6.40 | — |
| — | 5.40 | 8.10 | 6.75 | +0.56 | 99.6% | 192.5 | 99.6% | -0.44 | 6.05 | 5.10 | 7.00 | — |
| — | 6.50 | 7.00 | 6.75 | +0.50 | 99.9% | 195 | 99.9% | -0.50 | 7.35 | 6.40 | 8.30 | — |
| — | 4.00 | 6.00 | 5.00 | +0.44 | 100.1% | 197.5 | 100.1% | -0.56 | 9.95 | 6.90 | 13.00 | — |
| — | 4.10 | 4.80 | 4.45 | +0.39 | 100.2% | 200 | 100.2% | -0.61 | 8.95 | 6.90 | 11.00 | — |
| — | 3.00 | 4.60 | 3.80 | +0.34 | 100.1% | 202.5 | 100.1% | -0.66 | 9.40 | 5.10 | 13.70 | — |
| — | 3.00 | 3.60 | 3.30 | +0.29 | 99.8% | 205 | 99.8% | -0.71 | 13.35 | 11.00 | 15.70 | — |
| — | 2.15 | 3.00 | 2.58 | +0.25 | 99.5% | 207.5 | 99.5% | -0.75 | 15.75 | 8.30 | 23.20 | — |
| — | 1.70 | 2.10 | 1.90 | +0.21 | 99.3% | 210 | 99.3% | -0.80 | 17.85 | 13.90 | 21.80 | — |
| — | 0.95 | 1.75 | 1.35 | +0.17 | 99.1% | 212.5 | 99.1% | -0.83 | 21.25 | 18.30 | 24.20 | — |
| — | 1.15 | 1.20 | 1.18 | +0.14 | 99.0% | 215 | 99.0% | -0.86 | 24.80 | 19.60 | 30.00 | — |
| — | 0.65 | 2.70 | 1.68 | +0.11 | 99.1% | 217.5 | 99.1% | -0.89 | 25.40 | 22.40 | 28.40 | — |
| — | 0.40 | 1.35 | 0.88 | +0.09 | 99.3% | 220 | 99.3% | -0.91 | 27.35 | 24.10 | 30.60 | — |
| — | — | 1.50 | — | +0.07 | 99.6% | 222.5 | 99.6% | -0.93 | 28.65 | 20.70 | 36.60 | — |
| — | 0.35 | 0.50 | 0.42 | +0.06 | 100.0% | 225 | 100.0% | -0.94 | 31.05 | 23.20 | 38.90 | — |
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.