Spot 194.15
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.60 | 40.60 | 39.10 | +1.00 | 79.8% | 155 | 79.8% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 32.55 | 36.15 | 34.35 | +1.00 | 71.1% | 160 | 71.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 30.00 | 33.45 | 31.73 | +1.00 | 67.3% | 162.5 | 67.3% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 27.55 | 31.35 | 29.45 | +0.99 | 63.7% | 165 | 63.7% | -0.01 | — | — | 0.31 | — |
| — | 25.00 | 28.80 | 26.90 | +0.99 | 60.5% | 167.5 | 60.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 22.60 | 26.10 | 24.35 | +0.99 | 57.6% | 170 | 57.6% | -0.01 | — | — | 0.18 | — |
| — | 20.10 | 23.85 | 21.98 | +0.98 | 54.9% | 172.5 | 54.9% | -0.02 | — | — | 0.33 | — |
| — | 17.70 | 20.70 | 19.20 | +0.97 | 52.5% | 175 | 52.5% | -0.03 | — | — | 0.20 | — |
| — | 15.20 | 18.40 | 16.80 | +0.96 | 50.4% | 177.5 | 50.4% | -0.04 | 0.18 | 0.13 | 0.23 | — |
| — | 13.35 | 16.05 | 14.70 | +0.94 | 48.6% | 180 | 48.6% | -0.06 | 0.28 | 0.19 | 0.37 | — |
| — | 10.65 | 13.80 | 12.22 | +0.90 | 47.1% | 182.5 | 47.1% | -0.10 | 0.91 | 0.22 | 1.60 | — |
| — | 8.90 | 11.45 | 10.18 | +0.85 | 45.9% | 185 | 45.9% | -0.15 | 0.77 | 0.63 | 0.90 | — |
| — | 7.30 | 9.20 | 8.25 | +0.78 | 45.0% | 187.5 | 45.0% | -0.22 | 0.86 | 0.05 | 1.68 | — |
| — | 5.20 | 7.85 | 6.53 | +0.69 | 44.3% | 190 | 44.3% | -0.31 | 1.93 | 1.46 | 2.39 | — |
| — | 3.60 | 6.25 | 4.92 | +0.59 | 43.8% | 192.5 | 43.8% | -0.41 | 2.45 | 1.55 | 3.35 | — |
| — | 1.75 | 3.60 | 2.67 | +0.48 | 43.6% | 195 | 43.6% | -0.52 | 4.50 | 3.80 | 5.20 | — |
| — | 0.50 | 2.82 | 1.66 | +0.37 | 43.6% | 197.5 | 43.6% | -0.64 | 5.50 | 4.15 | 6.85 | — |
| — | 0.90 | 1.90 | 1.40 | +0.27 | 43.8% | 200 | 43.8% | -0.73 | 7.58 | 5.90 | 9.25 | — |
| — | 0.75 | 2.80 | 1.77 | +0.19 | 44.3% | 202.5 | 44.3% | -0.81 | 9.15 | 7.80 | 10.50 | — |
| — | 0.32 | 0.75 | 0.54 | +0.13 | 45.0% | 205 | 45.0% | -0.87 | 11.43 | 9.80 | 13.05 | — |
| — | 0.26 | 0.63 | 0.45 | +0.09 | 46.0% | 207.5 | 46.0% | -0.92 | 13.55 | 12.20 | 14.90 | — |
| — | 0.10 | 0.66 | 0.38 | +0.06 | 47.2% | 210 | 47.2% | -0.94 | 16.18 | 14.55 | 17.80 | — |
| — | 0.05 | 0.26 | 0.15 | +0.04 | 48.6% | 212.5 | 48.6% | -0.96 | 18.38 | 16.55 | 20.20 | — |
| — | 0.05 | 0.46 | 0.26 | +0.03 | 50.1% | 215 | — | — | 20.73 | 18.80 | 22.65 | — |
| — | — | 0.32 | — | — | — | 217.5 | — | — | 23.80 | 22.50 | 25.10 | — |
| — | — | 0.62 | — | — | — | 220 | 53.8% | -0.99 | 26.02 | 24.50 | 27.55 | — |
| — | — | 0.28 | — | +0.01 | 58.2% | 225 | 58.2% | -1.00 | 31.15 | 29.65 | 32.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 63.2% | 230 | 63.2% | -1.00 | 36.02 | 34.50 | 37.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 68.6% | 235 | 68.6% | -1.00 | 41.35 | 40.00 | 42.70 | — |
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.