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 | |
| — | 49.10 | 52.20 | 50.65 | +0.96 | 36.1% | 145 | 36.1% | -0.04 | 0.53 | 0.30 | 0.75 | — |
| — | 44.20 | 47.50 | 45.85 | +0.95 | 35.0% | 150 | 35.0% | -0.06 | 0.65 | 0.25 | 1.05 | — |
| — | 40.20 | 42.90 | 41.55 | +0.93 | 34.1% | 155 | 34.1% | -0.08 | 1.18 | 0.95 | 1.40 | — |
| — | 35.60 | 38.40 | 37.00 | +0.90 | 33.3% | 160 | 33.3% | -0.10 | 1.57 | 1.40 | 1.75 | — |
| — | 31.30 | 34.10 | 32.70 | +0.87 | 32.6% | 165 | 32.6% | -0.13 | 2.27 | 2.00 | 2.55 | — |
| — | 27.30 | 30.10 | 28.70 | +0.83 | 32.0% | 170 | 32.0% | -0.17 | 3.02 | 2.75 | 3.30 | — |
| — | 23.70 | 26.10 | 24.90 | +0.78 | 31.6% | 175 | 31.6% | -0.22 | 4.15 | 3.90 | 4.40 | — |
| — | 20.20 | 22.00 | 21.10 | +0.73 | 31.1% | 180 | 31.1% | -0.28 | 5.50 | 5.30 | 5.70 | — |
| — | 16.90 | 18.80 | 17.85 | +0.67 | 30.8% | 185 | 30.8% | -0.34 | 7.25 | 7.00 | 7.50 | — |
| — | 14.10 | 15.00 | 14.55 | +0.61 | 30.5% | 190 | 30.5% | -0.40 | 9.30 | 9.10 | 9.50 | — |
| — | 11.60 | 12.10 | 11.85 | +0.54 | 30.3% | 195 | 30.3% | -0.47 | 10.90 | 9.80 | 12.00 | — |
| — | 8.50 | 10.80 | 9.65 | +0.47 | 30.1% | 200 | 30.1% | -0.54 | 14.50 | 14.00 | 15.00 | — |
| — | 5.80 | 6.20 | 6.00 | +0.35 | 29.9% | 210 | 29.9% | -0.67 | 21.25 | 19.70 | 22.80 | — |
| — | 3.00 | 3.80 | 3.40 | +0.24 | 29.8% | 220 | 29.8% | -0.79 | 28.35 | 27.40 | 29.30 | — |
| — | 1.90 | 2.85 | 2.38 | +0.16 | 29.9% | 230 | 29.9% | -0.87 | 36.95 | 35.80 | 38.10 | — |
| — | 0.90 | 1.60 | 1.25 | +0.10 | 30.0% | 240 | 30.0% | -0.93 | 46.25 | 45.00 | 47.50 | — |
| — | 0.60 | 1.25 | 0.93 | +0.06 | 30.2% | 250 | 30.2% | -0.96 | 55.80 | 54.60 | 57.00 | — |
| — | 0.35 | 0.55 | 0.45 | +0.04 | 30.5% | 260 | 30.5% | -0.99 | 65.90 | 63.90 | 67.90 | — |
| — | 0.20 | 0.55 | 0.38 | +0.02 | 30.8% | 270 | 30.8% | -1.00 | 75.80 | 73.80 | 77.80 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 31.1% | 280 | 31.1% | -1.00 | 85.55 | 83.70 | 87.40 | — |
| — | — | 0.30 | — | +0.01 | 31.5% | 290 | 31.5% | -1.00 | 95.80 | 93.90 | 97.70 | — |
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.