Spot 194.23
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.95 | 40.05 | 36.50 | +0.88 | 76.6% | 157.5 | 76.6% | -0.12 | 0.18 | 0.13 | 0.24 | — |
| — | 33.40 | 35.35 | 34.38 | +0.84 | 73.9% | 160 | 73.9% | -0.16 | 0.20 | 0.18 | 0.21 | — |
| — | 28.55 | 35.05 | 31.80 | +0.80 | 71.5% | 162.5 | 71.5% | -0.20 | 0.23 | 0.20 | 0.27 | — |
| — | 28.00 | 30.15 | 29.07 | +0.74 | 69.3% | 165 | 69.3% | -0.26 | 0.30 | 0.29 | 0.32 | — |
| — | 26.05 | 27.95 | 27.00 | +0.69 | 67.4% | 167.5 | 67.4% | -0.31 | 0.41 | 0.38 | 0.44 | — |
| — | 23.65 | 25.55 | 24.60 | +0.62 | 65.8% | 170 | 65.8% | -0.38 | 0.52 | 0.49 | 0.54 | — |
| — | 22.35 | 23.20 | 22.77 | +0.56 | 64.5% | 172.5 | 64.5% | -0.44 | 0.69 | 0.64 | 0.75 | — |
| — | 19.75 | 21.35 | 20.55 | +0.50 | 63.7% | 175 | 63.7% | -0.51 | 0.93 | 0.90 | 0.96 | — |
| — | 17.40 | 18.70 | 18.05 | +0.43 | 63.1% | 177.5 | 63.1% | -0.57 | 1.28 | 1.25 | 1.31 | — |
| — | 15.80 | 16.85 | 16.32 | +0.37 | 62.7% | 180 | 62.7% | -0.63 | 1.70 | 1.66 | 1.74 | — |
| — | 13.80 | 14.50 | 14.15 | +0.32 | 62.5% | 182.5 | 62.5% | -0.68 | 2.25 | 2.20 | 2.31 | — |
| — | 12.00 | 12.50 | 12.25 | +0.27 | 62.5% | 185 | 62.5% | -0.73 | 2.94 | 2.87 | 3.00 | — |
| — | 10.30 | 11.40 | 10.85 | +0.22 | 62.7% | 187.5 | 62.7% | -0.78 | 3.77 | 3.70 | 3.85 | — |
| — | 9.05 | 9.35 | 9.20 | +0.19 | 63.1% | 190 | 63.1% | -0.82 | 4.75 | 4.65 | 4.85 | — |
| — | 7.70 | 8.00 | 7.85 | +0.15 | 63.6% | 192.5 | 63.6% | -0.85 | 5.90 | 5.80 | 6.00 | — |
| — | 6.55 | 6.75 | 6.65 | +0.13 | 64.3% | 195 | 64.3% | -0.88 | 7.22 | 7.15 | 7.30 | — |
| — | 5.50 | 5.65 | 5.58 | +0.10 | 65.1% | 197.5 | 65.1% | -0.90 | 8.72 | 8.50 | 8.95 | — |
| — | 4.65 | 4.75 | 4.70 | +0.09 | 66.0% | 200 | 66.0% | -0.92 | 10.18 | 9.95 | 10.40 | — |
| — | 3.80 | 4.10 | 3.95 | +0.07 | 67.0% | 202.5 | 67.0% | -0.93 | 12.07 | 11.85 | 12.30 | — |
| — | 3.25 | 3.45 | 3.35 | +0.06 | 68.0% | 205 | 68.0% | -0.95 | 13.93 | 13.65 | 14.20 | — |
| — | 2.70 | 3.00 | 2.85 | +0.05 | 69.0% | 207.5 | 69.0% | -0.96 | 16.02 | 15.25 | 16.80 | — |
| — | 2.30 | 2.40 | 2.35 | +0.04 | 70.0% | 210 | 70.0% | -0.96 | 18.15 | 17.35 | 18.95 | — |
| — | 1.96 | 2.00 | 1.98 | +0.03 | 71.1% | 212.5 | — | — | 22.10 | 19.95 | 24.25 | — |
| — | 1.65 | 1.87 | 1.76 | — | — | 215 | — | — | 24.30 | 22.15 | 26.45 | — |
| — | 1.39 | 1.45 | 1.42 | — | — | 217.5 | — | — | 26.32 | 24.40 | 28.25 | — |
| — | 1.18 | 1.20 | 1.19 | — | — | 220 | 74.4% | -0.98 | 27.25 | 26.70 | 27.80 | — |
| — | 1.00 | 1.07 | 1.03 | +0.02 | 75.5% | 222.5 | 75.5% | -0.99 | 30.27 | 29.00 | 31.55 | — |
| — | 0.84 | 0.90 | 0.87 | +0.02 | 76.6% | 225 | 76.6% | -0.99 | 33.55 | 31.35 | 35.75 | — |
| — | 0.63 | 0.79 | 0.71 | +0.01 | 77.6% | 227.5 | 77.6% | -0.99 | 34.38 | 30.80 | 37.95 | — |
| — | 0.59 | 0.63 | 0.61 | +0.01 | 78.7% | 230 | 78.7% | -0.99 | 36.60 | 34.00 | 39.20 | — |
| — | 0.48 | 0.59 | 0.54 | +0.01 | 79.8% | 232.5 | 79.8% | -0.99 | 39.17 | 35.60 | 42.75 | — |
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.