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 | |
| — | 35.35 | 39.25 | 37.30 | +0.99 | 50.7% | 157.5 | 50.7% | -0.01 | — | — | 0.83 | — |
| — | 32.85 | 36.85 | 34.85 | +0.98 | 49.4% | 160 | 49.4% | -0.02 | 0.31 | 0.03 | 0.59 | — |
| — | 31.25 | 34.20 | 32.73 | +0.98 | 48.1% | 162.5 | 48.1% | -0.02 | — | — | 1.01 | — |
| — | 28.15 | 31.80 | 29.98 | +0.97 | 46.8% | 165 | 46.8% | -0.03 | 0.14 | 0.06 | 0.22 | — |
| — | 25.55 | 29.35 | 27.45 | +0.96 | 45.7% | 167.5 | 45.7% | -0.04 | — | — | 0.98 | — |
| — | 23.30 | 26.95 | 25.12 | +0.95 | 44.8% | 170 | 44.8% | -0.05 | 0.46 | 0.27 | 0.64 | — |
| — | 21.00 | 24.70 | 22.85 | +0.93 | 44.0% | 172.5 | 44.0% | -0.07 | 0.99 | 0.24 | 1.74 | — |
| — | 18.40 | 22.40 | 20.40 | +0.91 | 43.3% | 175 | 43.3% | -0.09 | 0.78 | 0.49 | 1.06 | — |
| — | 16.45 | 20.15 | 18.30 | +0.88 | 42.6% | 177.5 | 42.6% | -0.12 | 0.95 | 0.61 | 1.30 | — |
| — | 14.70 | 18.05 | 16.38 | +0.84 | 42.1% | 180 | 42.1% | -0.16 | 1.23 | 1.00 | 1.46 | — |
| — | 12.70 | 15.45 | 14.07 | +0.80 | 41.6% | 182.5 | 41.6% | -0.20 | 1.46 | 1.04 | 1.87 | — |
| — | 11.10 | 13.55 | 12.32 | +0.75 | 41.2% | 185 | 41.2% | -0.25 | 2.12 | 1.65 | 2.60 | — |
| — | 9.45 | 11.40 | 10.43 | +0.70 | 40.8% | 187.5 | 40.8% | -0.30 | 2.92 | 2.54 | 3.30 | — |
| — | 8.20 | 9.95 | 9.07 | +0.64 | 40.6% | 190 | 40.6% | -0.36 | 3.88 | 3.65 | 4.10 | — |
| — | 6.80 | 7.75 | 7.28 | +0.58 | 40.4% | 192.5 | 40.4% | -0.42 | 4.95 | 4.65 | 5.25 | — |
| — | 5.50 | 6.30 | 5.90 | +0.51 | 40.3% | 195 | 40.3% | -0.49 | 5.97 | 5.45 | 6.50 | — |
| — | 4.40 | 5.65 | 5.03 | +0.45 | 40.4% | 197.5 | 40.4% | -0.55 | 7.90 | 6.90 | 8.90 | — |
| — | 3.50 | 4.15 | 3.83 | — | — | 200 | — | — | 8.88 | 8.25 | 9.50 | — |
| — | 2.59 | 3.30 | 2.94 | — | — | 202.5 | — | — | 10.85 | 9.60 | 12.10 | — |
| — | 2.13 | 2.58 | 2.35 | — | — | 205 | 40.9% | -0.73 | 12.68 | 11.40 | 13.95 | — |
| — | 1.50 | 2.43 | 1.97 | +0.23 | 41.2% | 207.5 | 41.2% | -0.78 | 14.68 | 13.40 | 15.95 | — |
| — | 0.73 | 3.00 | 1.86 | +0.19 | 41.7% | 210 | 41.7% | -0.81 | 16.77 | 14.85 | 18.70 | — |
| — | 0.83 | 2.43 | 1.63 | +0.16 | 42.1% | 212.5 | 42.1% | -0.85 | 19.00 | 17.05 | 20.95 | — |
| — | 0.17 | 1.55 | 0.86 | +0.13 | 42.7% | 215 | 42.7% | -0.88 | 21.25 | 19.30 | 23.20 | — |
| — | 0.28 | 2.19 | 1.24 | +0.10 | 43.2% | 217.5 | 43.2% | -0.90 | 23.60 | 21.75 | 25.45 | — |
| — | 0.26 | 1.00 | 0.63 | +0.08 | 43.9% | 220 | 43.9% | -0.92 | 26.02 | 24.20 | 27.85 | — |
| — | 0.12 | 1.52 | 0.82 | +0.07 | 44.5% | 222.5 | 44.5% | -0.94 | 28.12 | 26.70 | 29.55 | — |
| — | — | 2.23 | — | +0.06 | 45.2% | 225 | 45.2% | -0.95 | 30.80 | 28.90 | 32.70 | — |
| — | — | 0.50 | — | +0.04 | 46.6% | 230 | 46.6% | -0.97 | 35.85 | 34.10 | 37.60 | — |
| — | — | 2.33 | — | — | — | 235 | 48.1% | -0.99 | 40.67 | 38.80 | 42.55 | — |
| — | — | 2.31 | — | +0.02 | 49.7% | 240 | 49.7% | -0.99 | 45.62 | 43.75 | 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.