Spot 194.63
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.15 | 46.15 | 44.65 | +1.00 | 155.9% | 150 | 155.9% | -0.00 | — | — | 0.05 | — |
| — | 37.75 | 40.70 | 39.23 | +1.00 | 145.8% | 155 | 145.8% | -0.00 | — | — | 0.39 | — |
| — | 33.50 | 35.75 | 34.62 | +1.00 | 135.5% | 160 | 135.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 28.50 | 30.75 | 29.62 | +1.00 | 123.7% | 165 | 123.7% | -0.00 | — | — | 0.20 | — |
| — | 23.50 | 25.65 | 24.57 | +1.00 | 109.0% | 170 | 109.0% | -0.00 | — | — | 1.15 | — |
| — | 21.00 | 23.65 | 22.32 | +1.00 | 100.3% | 172.5 | 100.3% | -0.00 | — | — | 0.04 | — |
| — | 17.85 | 20.65 | 19.25 | +0.99 | 90.8% | 175 | 90.8% | -0.01 | — | — | 0.20 | — |
| — | 15.35 | 19.10 | 17.23 | +0.99 | 81.3% | 177.5 | 81.3% | -0.01 | — | — | 1.16 | — |
| — | 13.10 | 15.65 | 14.38 | +0.98 | 72.4% | 180 | 72.4% | -0.02 | — | — | 0.05 | — |
| — | 10.30 | 13.20 | 11.75 | +0.96 | 64.9% | 182.5 | 64.9% | -0.05 | — | — | 0.96 | — |
| — | 8.55 | 10.80 | 9.68 | +0.92 | 58.9% | 185 | 58.9% | -0.08 | 0.09 | 0.03 | 0.15 | — |
| — | 6.15 | 8.50 | 7.33 | +0.87 | 54.2% | 187.5 | 54.2% | -0.13 | 0.22 | 0.08 | 0.36 | — |
| — | 3.60 | 6.40 | 5.00 | +0.80 | 50.4% | 190 | 50.4% | -0.20 | 0.66 | 0.28 | 1.04 | — |
| — | 2.55 | 4.30 | 3.42 | +0.71 | 47.2% | 192.5 | 47.2% | -0.29 | 1.12 | 0.51 | 1.73 | — |
| — | 1.05 | 2.48 | 1.76 | +0.60 | 44.9% | 195 | 44.9% | -0.40 | 2.41 | 1.77 | 3.05 | — |
| — | 0.23 | 1.50 | 0.86 | +0.48 | 44.0% | 197.5 | 44.0% | -0.52 | 3.58 | 2.20 | 4.95 | — |
| — | 0.17 | 0.40 | 0.28 | +0.36 | 44.6% | 200 | 44.6% | -0.64 | 5.50 | 4.15 | 6.85 | — |
| — | — | 0.20 | — | +0.26 | 47.1% | 202.5 | 47.1% | -0.74 | 7.83 | 6.55 | 9.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.17 | 51.1% | 205 | 51.1% | -0.83 | 10.75 | 9.15 | 12.35 | — |
| 224 | — | 0.04 | — | +0.11 | 56.2% | 207.5 | 56.2% | -0.89 | 12.72 | 11.40 | 14.05 | 68 |
| 3,173 | — | 0.18 | — | +0.07 | 61.4% | 210 | 61.4% | -0.93 | 15.22 | 13.90 | 16.55 | 1,494 |
| 160 | 0.01 | 0.10 | 0.06 | +0.04 | 66.1% | 212.5 | 66.1% | -0.96 | 17.95 | 16.85 | 19.05 | 313 |
| 307 | — | 0.01 | — | +0.02 | 69.9% | 215 | 69.9% | -0.98 | 20.02 | 18.50 | 21.55 | 351 |
| 72 | — | 0.88 | — | +0.01 | 72.8% | 217.5 | 72.8% | -0.99 | 22.95 | 21.85 | 24.05 | 0 |
| 2,129 | — | 0.08 | — | +0.01 | 74.8% | 220 | 74.8% | -1.00 | 25.23 | 23.90 | 26.55 | — |
| — | — | 2.13 | — | +0.00 | 76.2% | 222.5 | 76.2% | -1.00 | 27.93 | 26.05 | 29.80 | — |
| — | — | 0.01 | — | +0.00 | 77.0% | 225 | 77.0% | -1.00 | 30.23 | 28.90 | 31.55 | — |
| — | — | 2.00 | — | +0.00 | 77.6% | 227.5 | 77.6% | -1.00 | 32.80 | 31.10 | 34.50 | — |
| — | — | 0.07 | — | +0.00 | 78.1% | 230 | 78.1% | -1.00 | 35.45 | 34.35 | 36.55 | — |
| — | — | 0.04 | — | +0.00 | 78.6% | 232.5 | 78.6% | -1.00 | 37.73 | 36.40 | 39.05 | — |
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.