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 | |
| — | 37.50 | 41.15 | 39.33 | +0.98 | 62.4% | 155 | 62.4% | -0.02 | — | — | 1.15 | — |
| — | 35.00 | 38.80 | 36.90 | +0.98 | 59.6% | 157.5 | 59.6% | -0.02 | — | — | 0.95 | — |
| — | 32.55 | 36.40 | 34.48 | +0.98 | 57.0% | 160 | 57.0% | -0.02 | — | — | 0.23 | — |
| — | 30.15 | 34.05 | 32.10 | +0.97 | 54.6% | 162.5 | 54.6% | -0.03 | — | — | 0.95 | — |
| — | 27.70 | 31.50 | 29.60 | +0.97 | 52.4% | 165 | 52.4% | -0.03 | 0.49 | 0.10 | 0.88 | — |
| — | 25.25 | 29.25 | 27.25 | +0.96 | 50.4% | 167.5 | 50.4% | -0.04 | — | — | 0.65 | — |
| — | 22.90 | 26.65 | 24.77 | +0.95 | 48.6% | 170 | 48.6% | -0.05 | 0.34 | 0.21 | 0.48 | — |
| — | 20.55 | 24.40 | 22.48 | +0.93 | 47.0% | 172.5 | 47.0% | -0.07 | 0.56 | 0.21 | 0.92 | — |
| — | 18.95 | 21.00 | 19.98 | +0.91 | 45.5% | 175 | 45.5% | -0.09 | 0.58 | 0.01 | 1.16 | — |
| — | 16.00 | 19.45 | 17.73 | +0.89 | 44.3% | 177.5 | 44.3% | -0.11 | 0.67 | 0.13 | 1.21 | — |
| — | 13.85 | 17.75 | 15.80 | +0.86 | 43.3% | 180 | 43.3% | -0.14 | 1.57 | 1.06 | 2.09 | — |
| — | 12.50 | 14.65 | 13.57 | +0.82 | 42.5% | 182.5 | 42.5% | -0.19 | 2.35 | 1.20 | 3.50 | — |
| — | 10.45 | 13.20 | 11.82 | +0.76 | 41.8% | 185 | 41.8% | -0.24 | 1.85 | 1.18 | 2.53 | — |
| — | 8.70 | 11.10 | 9.90 | +0.71 | 41.3% | 187.5 | 41.3% | -0.30 | 3.02 | 1.73 | 4.30 | — |
| 29 | 7.05 | 9.80 | 8.43 | +0.64 | 41.0% | 190 | 41.0% | -0.36 | 3.80 | 3.05 | 4.55 | 48 |
| 1 | 6.25 | 8.10 | 7.17 | +0.57 | 40.7% | 192.5 | 40.7% | -0.43 | 5.20 | 3.45 | 6.95 | 18 |
| — | 4.40 | 7.00 | 5.70 | — | — | 195 | — | — | 6.38 | 4.65 | 8.10 | — |
| — | 2.78 | 6.35 | 4.57 | +0.42 | 40.5% | 197.5 | 40.5% | -0.58 | 7.12 | 6.10 | 8.15 | — |
| — | 3.15 | 4.55 | 3.85 | +0.36 | 40.5% | 200 | 40.5% | -0.65 | 9.35 | 7.65 | 11.05 | — |
| — | 2.13 | 3.05 | 2.59 | +0.29 | 40.6% | 202.5 | 40.6% | -0.71 | 10.80 | 9.95 | 11.65 | — |
| — | 1.80 | 2.25 | 2.02 | +0.24 | 40.8% | 205 | 40.8% | -0.77 | 12.57 | 11.20 | 13.95 | — |
| — | 0.23 | 2.55 | 1.39 | +0.19 | 41.0% | 207.5 | 41.0% | -0.82 | 14.88 | 13.20 | 16.55 | — |
| — | 0.78 | 2.32 | 1.55 | +0.15 | 41.4% | 210 | 41.4% | -0.86 | 16.98 | 15.30 | 18.65 | — |
| — | 0.01 | 2.66 | 1.33 | +0.12 | 41.8% | 212.5 | 41.8% | -0.89 | 18.88 | 17.50 | 20.25 | — |
| — | 0.45 | 1.58 | 1.01 | +0.09 | 42.4% | 215 | 42.4% | -0.92 | 21.43 | 19.75 | 23.10 | — |
| — | 0.12 | 1.07 | 0.59 | +0.07 | 43.0% | 217.5 | 43.0% | -0.94 | 23.55 | 22.35 | 24.75 | — |
| — | 0.06 | 1.40 | 0.73 | +0.06 | 43.8% | 220 | 43.8% | -0.95 | 25.73 | 24.15 | 27.30 | — |
| — | — | 0.95 | — | +0.04 | 44.6% | 222.5 | 44.6% | -0.97 | 28.30 | 26.90 | 29.70 | — |
| — | — | 1.80 | — | +0.03 | 45.5% | 225 | 45.5% | -0.97 | 31.27 | 29.80 | 32.75 | — |
| — | — | 1.27 | — | +0.02 | 47.6% | 230 | 47.6% | -0.99 | 35.75 | 33.75 | 37.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 49.9% | 235 | 49.9% | -1.00 | 41.12 | 39.55 | 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.