Spot 194.31
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.20 | 51.20 | 49.70 | +1.00 | 50.3% | 145 | 50.3% | -0.00 | — | — | 1.95 | — |
| — | 43.10 | 46.20 | 44.65 | +1.00 | 47.2% | 150 | 47.2% | -0.00 | — | — | 1.95 | — |
| — | 38.10 | 41.30 | 39.70 | +1.00 | 44.8% | 155 | 44.8% | -0.00 | — | — | 2.15 | — |
| — | 33.90 | 36.30 | 35.10 | +1.00 | 42.7% | 160 | 42.7% | -0.00 | — | — | 2.15 | — |
| — | 28.40 | 31.30 | 29.85 | +1.00 | 40.8% | 165 | 40.8% | -0.00 | — | — | 1.75 | — |
| — | 23.60 | 26.30 | 24.95 | +0.99 | 38.9% | 170 | 38.9% | -0.01 | — | — | 0.05 | — |
| — | — | — | — | +0.99 | 37.9% | 172.5 | 37.9% | -0.01 | — | — | — | — |
| — | 19.00 | 21.40 | 20.20 | +0.98 | 36.9% | 175 | 36.9% | -0.02 | — | — | 0.75 | — |
| — | 16.10 | 18.90 | 17.50 | +0.96 | 35.8% | 177.5 | 35.8% | -0.04 | — | — | 0.40 | — |
| — | 13.90 | 15.90 | 14.90 | +0.94 | 34.7% | 180 | 34.7% | -0.06 | — | — | 0.60 | — |
| — | 11.80 | 13.50 | 12.65 | +0.90 | 33.5% | 182.5 | 33.5% | -0.10 | 0.35 | 0.05 | 0.65 | — |
| — | 9.50 | 11.20 | 10.35 | +0.86 | 32.3% | 185 | 32.3% | -0.14 | 0.40 | 0.15 | 0.65 | — |
| — | 7.50 | 9.10 | 8.30 | +0.79 | 31.2% | 187.5 | 31.2% | -0.21 | 0.95 | 0.35 | 1.55 | — |
| — | 5.30 | 6.30 | 5.80 | +0.71 | 30.3% | 190 | 30.3% | -0.29 | 1.38 | 0.90 | 1.85 | — |
| — | 4.00 | 4.50 | 4.25 | +0.60 | 29.6% | 192.5 | 29.6% | -0.40 | 2.40 | 1.90 | 2.90 | — |
| — | 2.55 | 3.30 | 2.92 | +0.48 | 29.2% | 195 | 29.2% | -0.52 | 3.30 | 2.90 | 3.70 | — |
| — | 1.50 | 2.40 | 1.95 | +0.37 | 28.9% | 197.5 | 28.9% | -0.64 | 5.05 | 4.40 | 5.70 | — |
| — | 1.00 | 1.55 | 1.27 | +0.26 | 28.8% | 200 | 28.8% | -0.74 | 6.80 | 6.40 | 7.20 | — |
| — | 0.35 | 0.80 | 0.57 | — | — | 202.5 | 28.8% | -0.83 | 8.45 | 7.80 | 9.10 | — |
| — | 0.10 | 0.75 | 0.42 | +0.11 | 28.9% | 205 | 28.9% | -0.89 | 10.75 | 9.80 | 11.70 | — |
| — | 0.05 | 1.35 | 0.70 | +0.07 | 28.9% | 207.5 | 28.9% | -0.94 | 13.25 | 12.10 | 14.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 29.0% | 210 | 29.0% | -0.97 | 15.60 | 14.20 | 17.00 | — |
| — | — | 0.35 | — | +0.02 | 29.1% | 212.5 | 29.1% | -0.99 | 18.05 | 16.70 | 19.40 | — |
| — | — | 0.45 | — | +0.01 | 29.2% | 215 | 29.2% | -1.00 | 20.20 | 19.10 | 21.30 | — |
| — | — | 0.95 | — | +0.00 | 29.3% | 217.5 | 29.3% | -1.00 | 23.00 | 21.70 | 24.30 | — |
| — | — | 1.05 | — | +0.00 | 29.4% | 220 | 29.4% | -1.00 | 25.50 | 24.20 | 26.80 | — |
| — | — | 0.95 | — | +0.00 | 29.6% | 222.5 | 29.6% | -1.00 | 27.75 | 26.50 | 29.00 | — |
| — | — | 1.00 | — | +0.00 | 29.9% | 225 | 29.9% | -1.00 | 30.45 | 29.10 | 31.80 | — |
| — | — | 0.20 | — | +0.00 | 30.6% | 230 | 30.6% | -1.00 | 35.25 | 33.90 | 36.60 | — |
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.