Spot 194.75
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 21.20 | 19.10 | +0.93 | 80.7% | 175 | 80.7% | -0.07 | 0.42 | 0.15 | 0.70 | — |
| — | 16.20 | 20.60 | 18.40 | +0.93 | 79.7% | 176 | 79.7% | -0.07 | 0.42 | 0.05 | 0.80 | — |
| — | 13.40 | 22.00 | 17.70 | +0.91 | 78.2% | 177.5 | 78.2% | -0.09 | 0.55 | 0.15 | 0.95 | — |
| — | 13.60 | 20.00 | 16.80 | +0.91 | 77.7% | 178 | 77.7% | -0.09 | 0.68 | 0.35 | 1.00 | — |
| — | 13.20 | 16.20 | 14.70 | +0.88 | 75.8% | 180 | 75.8% | -0.12 | 0.70 | 0.40 | 1.00 | — |
| — | 11.00 | 15.70 | 13.35 | +0.85 | 74.0% | 182 | 74.0% | -0.15 | 0.90 | 0.35 | 1.45 | — |
| — | 8.90 | 17.10 | 13.00 | +0.85 | 73.5% | 182.5 | 73.5% | -0.15 | 1.05 | 0.60 | 1.50 | — |
| — | 9.80 | 12.90 | 11.35 | +0.82 | 72.3% | 184 | 72.3% | -0.18 | 1.20 | 0.65 | 1.75 | — |
| — | 10.10 | 12.00 | 11.05 | +0.80 | 71.5% | 185 | 71.5% | -0.20 | 1.40 | 1.05 | 1.75 | — |
| — | 9.50 | 11.10 | 10.30 | +0.78 | 70.8% | 186 | 70.8% | -0.22 | 1.68 | 1.20 | 2.15 | — |
| — | 8.30 | 10.20 | 9.25 | +0.74 | 69.9% | 187.5 | 69.9% | -0.26 | 1.98 | 1.40 | 2.55 | — |
| — | 8.00 | 10.00 | 9.00 | +0.73 | 69.6% | 188 | 69.6% | -0.27 | 2.10 | 1.55 | 2.65 | — |
| — | 6.70 | 8.20 | 7.45 | +0.67 | 68.5% | 190 | 68.5% | -0.33 | 2.77 | 2.25 | 3.30 | — |
| — | 5.50 | 6.90 | 6.20 | +0.61 | 67.8% | 192 | 67.8% | -0.39 | 3.65 | 3.10 | 4.20 | — |
| — | 5.20 | 6.90 | 6.05 | +0.59 | 67.7% | 192.5 | 67.7% | -0.41 | 3.62 | 2.75 | 4.50 | — |
| — | 4.40 | 5.50 | 4.95 | +0.54 | 67.4% | 194 | 67.4% | -0.46 | 4.45 | 3.90 | 5.00 | — |
| — | 3.90 | 5.00 | 4.45 | +0.51 | 67.3% | 195 | 67.3% | -0.49 | 4.90 | 4.30 | 5.50 | — |
| — | 3.80 | 4.80 | 4.30 | +0.48 | 67.2% | 196 | 67.2% | -0.52 | 5.40 | 4.80 | 6.00 | — |
| — | — | 4.00 | — | +0.43 | 67.3% | 197.5 | 67.3% | -0.57 | 6.20 | 5.50 | 6.90 | — |
| — | 2.65 | 3.80 | 3.23 | +0.41 | 67.4% | 198 | 67.4% | -0.59 | 6.65 | 6.00 | 7.30 | — |
| — | 2.25 | 3.30 | 2.77 | +0.35 | 67.9% | 200 | 67.9% | -0.65 | 7.80 | 7.00 | 8.60 | — |
| — | 1.45 | 2.45 | 1.95 | +0.29 | 68.6% | 202 | 68.6% | -0.71 | 9.35 | 8.50 | 10.20 | — |
| — | 1.35 | 2.40 | 1.88 | +0.28 | 68.8% | 202.5 | 68.8% | -0.72 | 9.50 | 8.40 | 10.60 | — |
| — | 1.00 | 2.00 | 1.50 | +0.25 | 69.6% | 204 | 69.6% | -0.76 | 10.90 | 10.00 | 11.80 | — |
| — | 0.05 | 1.65 | 0.85 | +0.22 | 70.1% | 205 | 70.1% | -0.78 | 11.45 | 10.20 | 12.70 | — |
| — | 0.75 | 1.70 | 1.23 | +0.20 | 70.7% | 206 | 70.7% | -0.80 | 13.40 | 11.30 | 15.50 | — |
| — | 0.40 | 1.55 | 0.97 | +0.18 | 71.7% | 207.5 | 71.7% | -0.83 | 14.00 | 9.90 | 18.10 | — |
| — | 0.35 | 1.45 | 0.90 | +0.17 | 72.0% | 208 | 72.0% | -0.83 | 14.95 | 12.50 | 17.40 | — |
| — | 0.65 | 1.20 | 0.93 | +0.14 | 73.4% | 210 | 73.4% | -0.86 | 16.80 | 14.90 | 18.70 | — |
| — | 0.15 | 0.90 | 0.53 | +0.11 | 74.9% | 212 | 74.9% | -0.89 | 18.50 | 15.00 | 22.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.11 | 75.2% | 212.5 | 75.2% | -0.89 | 18.40 | 14.10 | 22.70 | — |
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.