Spot 194.10
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.05 | 36.85 | 35.95 | +0.89 | 60.9% | 160 | 60.9% | -0.11 | 1.99 | 1.91 | 2.06 | — |
| — | 31.20 | 32.55 | 31.88 | +0.85 | 59.7% | 165 | 59.7% | -0.15 | 2.68 | 2.59 | 2.77 | — |
| — | 28.85 | 30.50 | 29.68 | +0.84 | 59.2% | 167.5 | 59.2% | -0.17 | 3.08 | 3.00 | 3.15 | — |
| — | 28.10 | 28.50 | 28.30 | +0.81 | 58.8% | 170 | 58.8% | -0.19 | 3.65 | 3.55 | 3.75 | — |
| — | 25.35 | 26.60 | 25.98 | +0.79 | 58.4% | 172.5 | 58.4% | -0.21 | 4.22 | 4.10 | 4.35 | — |
| — | 24.05 | 24.75 | 24.40 | +0.77 | 58.0% | 175 | 58.0% | -0.23 | 4.88 | 4.75 | 5.00 | — |
| — | 22.25 | 22.95 | 22.60 | +0.74 | 57.7% | 177.5 | 57.7% | -0.26 | 5.55 | 5.45 | 5.65 | — |
| — | 20.90 | 21.30 | 21.10 | +0.71 | 57.4% | 180 | 57.4% | -0.29 | 6.38 | 6.25 | 6.50 | — |
| — | 19.30 | 19.60 | 19.45 | +0.68 | 57.2% | 182.5 | 57.2% | -0.32 | 7.22 | 7.10 | 7.35 | — |
| — | 17.75 | 18.05 | 17.90 | +0.65 | 57.0% | 185 | 57.0% | -0.35 | 8.18 | 8.05 | 8.30 | — |
| — | 16.05 | 16.55 | 16.30 | +0.62 | 56.8% | 187.5 | 56.8% | -0.38 | 9.20 | 9.05 | 9.35 | — |
| — | 14.90 | 15.20 | 15.05 | +0.59 | 56.6% | 190 | 56.6% | -0.41 | 10.30 | 10.15 | 10.45 | — |
| — | 13.60 | 13.90 | 13.75 | +0.56 | 56.4% | 192.5 | 56.4% | -0.44 | 11.50 | 11.40 | 11.60 | — |
| — | 12.35 | 12.65 | 12.50 | +0.53 | 56.3% | 195 | 56.3% | -0.47 | 12.72 | 12.60 | 12.85 | — |
| — | 11.20 | 11.50 | 11.35 | +0.50 | 56.2% | 197.5 | 56.2% | -0.50 | 14.07 | 13.90 | 14.25 | — |
| — | 10.15 | 10.40 | 10.28 | +0.47 | 56.1% | 200 | 56.1% | -0.54 | 15.50 | 15.35 | 15.65 | — |
| — | 9.15 | 9.40 | 9.28 | +0.44 | 56.0% | 202.5 | 56.0% | -0.57 | 17.00 | 16.85 | 17.15 | — |
| — | 8.20 | 8.45 | 8.32 | +0.41 | 56.0% | 205 | 56.0% | -0.60 | 18.55 | 18.40 | 18.70 | — |
| — | 7.35 | 7.60 | 7.47 | +0.38 | 55.9% | 207.5 | 55.9% | -0.63 | 19.55 | 18.70 | 20.40 | — |
| — | 6.60 | 6.95 | 6.78 | +0.35 | 55.9% | 210 | 55.9% | -0.66 | 21.93 | 21.75 | 22.10 | — |
| — | 5.90 | 6.10 | 6.00 | +0.32 | 55.8% | 212.5 | 55.8% | -0.68 | 23.12 | 22.35 | 23.90 | — |
| — | 5.25 | 5.55 | 5.40 | +0.30 | 55.8% | 215 | 55.8% | -0.71 | 24.98 | 24.20 | 25.75 | — |
| — | 4.15 | 4.40 | 4.28 | +0.25 | 55.8% | 220 | 55.8% | -0.76 | 28.90 | 28.15 | 29.65 | — |
| — | 3.30 | 3.45 | 3.38 | +0.21 | 55.9% | 225 | 55.9% | -0.80 | 33.58 | 33.35 | 33.80 | — |
| — | 2.55 | 2.79 | 2.67 | +0.17 | 56.0% | 230 | 56.0% | -0.84 | 37.85 | 37.65 | 38.05 | — |
| — | 1.99 | 2.19 | 2.09 | +0.14 | 56.2% | 235 | 56.2% | -0.87 | 41.62 | 40.75 | 42.50 | — |
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.