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 | |
| — | 35.75 | 41.00 | 38.38 | — | — | 157.5 | 69.0% | -0.19 | 0.71 | 0.46 | 0.97 | — |
| — | 34.30 | 36.00 | 35.15 | — | — | 160 | — | — | 0.71 | 0.63 | 0.79 | — |
| — | 30.35 | 35.85 | 33.10 | — | — | 162.5 | — | — | 1.02 | 0.78 | 1.27 | — |
| — | 27.90 | 33.65 | 30.77 | — | — | 165 | — | — | 1.08 | 1.00 | 1.16 | — |
| — | 24.70 | 30.05 | 27.38 | +0.65 | 64.6% | 167.5 | 64.6% | -0.35 | 1.51 | 1.25 | 1.78 | — |
| — | 24.05 | 27.20 | 25.62 | +0.60 | 63.9% | 170 | 63.9% | -0.40 | 1.50 | 1.38 | 1.63 | — |
| — | 22.00 | 24.85 | 23.43 | +0.56 | 63.3% | 172.5 | 63.3% | -0.44 | 2.00 | 1.91 | 2.10 | — |
| — | 21.60 | 23.45 | 22.52 | +0.51 | 62.9% | 175 | 62.9% | -0.49 | 2.46 | 2.36 | 2.57 | — |
| — | 19.85 | 20.80 | 20.32 | +0.46 | 62.6% | 177.5 | 62.6% | -0.54 | 3.06 | 2.92 | 3.20 | — |
| — | 17.95 | 18.90 | 18.43 | +0.42 | 62.5% | 180 | 62.5% | -0.58 | 3.70 | 3.60 | 3.80 | — |
| — | 15.55 | 17.15 | 16.35 | +0.37 | 62.4% | 182.5 | 62.4% | -0.63 | 4.40 | 4.30 | 4.50 | — |
| — | 14.50 | 15.40 | 14.95 | +0.34 | 62.5% | 185 | 62.5% | -0.67 | 5.38 | 5.15 | 5.60 | — |
| — | 12.90 | 14.20 | 13.55 | +0.30 | 62.6% | 187.5 | 62.6% | -0.70 | 6.15 | 5.90 | 6.40 | — |
| — | 11.60 | 12.25 | 11.93 | +0.26 | 62.9% | 190 | 62.9% | -0.74 | 7.47 | 7.25 | 7.70 | — |
| — | 10.25 | 10.95 | 10.60 | +0.23 | 63.2% | 192.5 | 63.2% | -0.77 | 8.68 | 8.40 | 8.95 | — |
| — | 9.30 | 9.85 | 9.57 | +0.20 | 63.5% | 195 | — | — | 10.00 | 9.75 | 10.25 | — |
| — | 8.00 | 8.75 | 8.38 | — | — | 197.5 | 63.9% | -0.83 | 11.43 | 11.10 | 11.75 | — |
| — | 7.40 | 7.55 | 7.47 | — | — | 200 | — | — | 12.97 | 12.65 | 13.30 | — |
| — | 6.25 | 6.75 | 6.50 | — | — | 202.5 | — | — | 14.57 | 14.20 | 14.95 | — |
| — | 5.50 | 6.05 | 5.78 | — | — | 205 | — | — | 16.30 | 15.90 | 16.70 | — |
| — | 4.80 | 5.35 | 5.08 | +0.10 | 65.5% | 207.5 | 65.5% | -0.90 | 18.48 | 17.75 | 19.20 | — |
| — | 4.40 | 4.80 | 4.60 | — | — | 210 | 66.0% | -0.92 | 20.15 | 19.15 | 21.15 | — |
| — | 3.70 | 4.15 | 3.92 | +0.08 | 66.5% | 212.5 | — | — | 22.23 | 21.30 | 23.15 | — |
| — | 3.25 | 3.70 | 3.48 | — | — | 215 | 67.1% | -0.94 | 24.15 | 23.05 | 25.25 | — |
| — | — | — | — | — | — | 217.5 | — | — | — | — | — | — |
| — | 2.64 | 2.90 | 2.77 | +0.05 | 68.3% | 220 | 68.3% | -0.95 | 29.73 | 27.40 | 32.05 | — |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | 2.04 | 2.25 | 2.15 | +0.04 | 69.7% | 225 | 69.7% | -0.97 | 33.15 | 29.50 | 36.80 | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 1.57 | 1.75 | 1.66 | +0.03 | 71.3% | 230 | 71.3% | -0.97 | 37.67 | 34.05 | 41.30 | — |
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.