Spot 194.57
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.85 | 38.50 | 37.17 | — | — | 157.5 | 64.8% | -0.01 | — | — | 1.64 | — |
| — | 33.50 | 36.55 | 35.02 | +0.99 | 61.7% | 160 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 30.20 | 34.15 | 32.17 | — | — | 162.5 | — | — | — | — | 1.02 | — |
| — | 28.00 | 31.55 | 29.77 | — | — | 165 | — | — | — | — | 0.30 | — |
| — | 25.30 | 29.05 | 27.18 | — | — | 167.5 | — | — | — | — | 0.76 | — |
| — | 23.30 | 26.55 | 24.93 | +0.98 | 49.8% | 170 | 49.8% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 20.25 | 24.10 | 22.18 | +0.97 | 47.4% | 172.5 | 47.4% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 18.40 | 20.10 | 19.25 | +0.96 | 45.4% | 175 | 45.4% | -0.04 | 0.28 | 0.01 | 0.55 | — |
| — | 15.35 | 19.25 | 17.30 | +0.94 | 43.7% | 177.5 | 43.7% | -0.06 | 0.29 | 0.13 | 0.45 | — |
| — | 14.30 | 16.50 | 15.40 | +0.92 | 42.2% | 180 | 42.2% | -0.08 | 0.52 | 0.17 | 0.87 | — |
| — | 11.45 | 14.20 | 12.82 | +0.88 | 41.0% | 182.5 | 41.0% | -0.12 | 0.62 | 0.29 | 0.96 | — |
| — | 9.35 | 11.95 | 10.65 | +0.83 | 40.1% | 185 | 40.1% | -0.17 | 0.93 | 0.77 | 1.08 | — |
| — | 8.10 | 9.65 | 8.88 | +0.77 | 39.4% | 187.5 | 39.4% | -0.24 | 1.36 | 1.15 | 1.58 | — |
| — | 6.50 | 7.75 | 7.12 | +0.69 | 39.0% | 190 | 39.0% | -0.32 | 2.15 | 2.00 | 2.29 | — |
| — | 4.90 | 5.65 | 5.28 | +0.60 | 38.8% | 192.5 | 38.8% | -0.40 | 3.23 | 3.00 | 3.45 | — |
| — | 3.60 | 4.15 | 3.88 | +0.51 | 38.7% | 195 | 38.7% | -0.50 | 4.17 | 3.65 | 4.70 | — |
| — | 2.51 | 3.15 | 2.83 | +0.41 | 38.8% | 197.5 | 38.8% | -0.59 | 5.78 | 5.20 | 6.35 | — |
| — | 1.50 | 2.20 | 1.85 | +0.32 | 39.1% | 200 | 39.1% | -0.68 | 7.85 | 7.00 | 8.70 | — |
| — | 1.43 | 1.58 | 1.50 | +0.25 | 39.4% | 202.5 | 39.4% | -0.76 | 9.28 | 7.95 | 10.60 | — |
| — | 0.85 | 1.16 | 1.00 | +0.18 | 39.8% | 205 | 39.8% | -0.82 | 11.45 | 10.25 | 12.65 | — |
| — | 0.56 | 0.77 | 0.67 | +0.13 | 40.3% | 207.5 | 40.3% | -0.87 | 13.93 | 12.25 | 15.60 | — |
| 220 | 0.41 | 0.50 | 0.46 | +0.10 | 40.9% | 210 | 40.9% | -0.91 | 15.93 | 14.00 | 17.85 | — |
| — | 0.01 | 1.79 | 0.90 | +0.07 | 41.5% | 212.5 | 41.5% | -0.94 | 18.40 | 16.60 | 20.20 | — |
| — | 0.08 | 0.63 | 0.35 | +0.05 | 42.1% | 215 | 42.1% | -0.96 | 20.70 | 18.80 | 22.60 | 0 |
| — | — | 2.20 | — | +0.03 | 42.9% | 217.5 | 42.9% | -0.97 | 23.43 | 21.80 | 25.05 | — |
| — | — | 2.17 | — | +0.02 | 43.7% | 220 | 43.7% | -0.98 | 25.60 | 23.65 | 27.55 | — |
| — | — | 2.15 | — | +0.01 | 45.6% | 225 | 45.6% | -1.00 | 30.60 | 28.70 | 32.50 | — |
| — | — | 1.40 | — | +0.01 | 47.9% | 230 | 47.9% | -1.00 | 35.90 | 34.30 | 37.50 | — |
| — | — | 2.13 | — | +0.00 | 50.7% | 235 | 50.7% | -1.00 | 40.75 | 39.00 | 42.50 | — |
| — | — | 2.13 | — | +0.00 | 54.0% | 240 | 54.0% | -1.00 | 45.58 | 43.65 | 47.50 | — |
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.