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 | |
| — | 43.20 | 46.75 | 44.98 | +1.00 | 62.3% | 150 | 62.3% | -0.00 | — | — | 1.15 | — |
| — | 38.20 | 41.75 | 39.98 | +1.00 | 59.3% | 155 | 59.3% | -0.00 | — | — | 1.35 | — |
| — | 33.20 | 36.75 | 34.98 | +0.99 | 56.3% | 160 | 56.3% | -0.01 | — | — | 0.86 | — |
| — | 27.90 | 31.75 | 29.82 | +0.98 | 53.6% | 165 | 53.6% | -0.02 | — | — | 1.30 | — |
| — | 26.05 | 29.30 | 27.68 | +0.98 | 52.3% | 167.5 | 52.3% | -0.02 | — | — | 1.56 | — |
| — | 23.05 | 26.85 | 24.95 | +0.97 | 51.0% | 170 | 51.0% | -0.03 | 0.26 | 0.01 | 0.51 | — |
| — | 21.25 | 23.60 | 22.43 | +0.96 | 49.9% | 172.5 | 49.9% | -0.04 | 0.62 | 0.01 | 1.24 | — |
| — | 18.45 | 21.20 | 19.82 | +0.94 | 48.8% | 175 | 48.8% | -0.06 | 0.38 | 0.16 | 0.60 | — |
| — | 16.30 | 19.75 | 18.02 | +0.92 | 47.8% | 177.5 | 47.8% | -0.08 | 0.71 | 0.06 | 1.37 | — |
| — | 14.25 | 16.00 | 15.12 | +0.89 | 46.8% | 180 | 46.8% | -0.11 | 0.66 | 0.35 | 0.96 | — |
| — | 11.70 | 14.55 | 13.12 | +0.86 | 46.0% | 182.5 | 46.0% | -0.14 | 1.04 | 0.10 | 1.98 | — |
| — | 9.95 | 12.00 | 10.97 | +0.81 | 45.2% | 185 | 45.2% | -0.19 | 1.57 | 1.22 | 1.92 | — |
| — | 7.90 | 10.05 | 8.97 | +0.76 | 44.5% | 187.5 | 44.5% | -0.24 | 2.21 | 1.85 | 2.57 | — |
| — | 6.35 | 8.90 | 7.62 | +0.71 | 43.9% | 190 | 43.9% | -0.30 | 2.74 | 1.58 | 3.90 | — |
| — | 5.10 | 6.70 | 5.90 | +0.64 | 43.3% | 192.5 | 43.3% | -0.36 | 3.85 | 2.86 | 4.85 | — |
| — | 3.25 | 5.70 | 4.47 | +0.57 | 42.9% | 195 | 42.9% | -0.43 | 4.65 | 3.35 | 5.95 | — |
| — | 2.70 | 4.10 | 3.40 | +0.50 | 42.6% | 197.5 | 42.6% | -0.50 | 6.55 | 5.60 | 7.50 | — |
| — | 2.11 | 3.00 | 2.56 | +0.43 | 42.3% | 200 | 42.3% | -0.57 | 7.17 | 5.90 | 8.45 | — |
| — | 1.67 | 2.55 | 2.11 | +0.36 | 42.2% | 202.5 | 42.2% | -0.64 | 9.68 | 9.15 | 10.20 | — |
| — | 1.16 | 1.59 | 1.38 | +0.30 | 42.2% | 205 | 42.2% | -0.71 | 12.12 | 11.05 | 13.20 | — |
| — | 0.40 | 1.43 | 0.92 | +0.24 | 42.3% | 207.5 | 42.3% | -0.76 | 13.60 | 12.40 | 14.80 | — |
| — | 0.44 | 1.09 | 0.77 | +0.19 | 42.4% | 210 | 42.4% | -0.81 | 15.88 | 14.70 | 17.05 | — |
| — | 0.27 | 0.70 | 0.48 | +0.15 | 42.6% | 212.5 | 42.6% | -0.86 | 18.55 | 17.05 | 20.05 | — |
| — | 0.01 | 0.36 | 0.18 | +0.12 | 42.9% | 215 | 42.9% | -0.89 | 20.12 | 18.55 | 21.70 | — |
| — | 0.01 | 0.76 | 0.39 | +0.09 | 43.2% | 217.5 | 43.2% | -0.92 | 23.00 | 21.15 | 24.85 | — |
| — | 0.01 | 0.30 | 0.15 | +0.07 | 43.6% | 220 | 43.6% | -0.94 | 25.48 | 24.35 | 26.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.05 | 44.0% | 222.5 | 44.0% | -0.96 | 27.98 | 26.85 | 29.10 | — |
| — | — | 0.28 | — | +0.04 | 44.5% | 225 | 44.5% | -0.97 | 30.82 | 29.35 | 32.30 | — |
| — | — | 0.96 | — | +0.03 | 45.1% | 227.5 | 45.1% | -0.98 | 32.95 | 31.10 | 34.80 | — |
| — | — | 0.23 | — | +0.02 | 45.6% | 230 | 45.6% | -0.99 | 35.48 | 34.35 | 36.60 | — |
| — | — | 1.71 | — | +0.02 | 46.3% | 232.5 | 46.3% | -0.99 | 38.33 | 36.85 | 39.80 | — |
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.