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 | |
| — | 36.55 | 36.80 | 36.67 | +1.00 | 109.2% | 157.5 | 109.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 34.05 | 34.35 | 34.20 | +1.00 | 101.5% | 160 | 101.5% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 31.55 | 31.85 | 31.70 | +1.00 | 94.8% | 162.5 | 94.8% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 29.05 | 29.35 | 29.20 | +0.99 | 88.9% | 165 | 88.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 26.55 | 27.85 | 27.20 | +0.99 | 83.7% | 167.5 | 83.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 24.05 | 24.35 | 24.20 | +0.99 | 78.8% | 170 | 78.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.60 | 21.85 | 21.73 | +0.99 | 73.9% | 172.5 | 73.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 19.10 | 19.40 | 19.25 | +0.98 | 68.6% | 175 | 68.6% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 16.65 | 17.50 | 17.07 | +0.97 | 63.0% | 177.5 | 63.0% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 14.20 | 15.00 | 14.60 | +0.96 | 57.6% | 180 | 57.6% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 11.75 | 12.00 | 11.88 | +0.95 | 53.6% | 182.5 | 53.6% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 9.40 | 9.65 | 9.53 | +0.91 | 50.4% | 185 | 50.4% | -0.09 | 0.33 | 0.32 | 0.34 | — |
| — | 7.10 | 7.40 | 7.25 | +0.84 | 48.4% | 187.5 | 48.4% | -0.16 | 0.59 | 0.58 | 0.60 | — |
| — | 5.15 | 5.35 | 5.25 | +0.74 | 46.6% | 190 | 46.6% | -0.26 | 1.07 | 1.06 | 1.09 | — |
| — | 3.45 | 3.60 | 3.52 | +0.61 | 45.3% | 192.5 | 45.3% | -0.39 | 1.86 | 1.83 | 1.89 | — |
| — | 2.18 | 2.20 | 2.19 | +0.46 | 45.2% | 195 | 45.2% | -0.55 | 3.04 | 2.99 | 3.10 | — |
| — | 1.26 | 1.28 | 1.27 | +0.31 | 45.0% | 197.5 | 45.0% | -0.69 | 4.60 | 4.50 | 4.70 | — |
| — | 0.68 | 0.69 | 0.69 | +0.19 | 45.4% | 200 | 45.4% | -0.81 | 6.53 | 6.40 | 6.65 | — |
| — | 0.34 | 0.37 | 0.35 | +0.11 | 46.3% | 202.5 | 46.3% | -0.89 | 8.68 | 8.50 | 8.85 | — |
| — | 0.18 | 0.19 | 0.18 | +0.06 | 47.3% | 205 | 47.3% | -0.94 | 11.05 | 10.90 | 11.20 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 48.8% | 207.5 | 48.8% | -0.97 | 13.93 | 13.30 | 14.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 51.3% | 210 | 51.3% | -0.98 | 16.45 | 15.80 | 17.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 54.9% | 212.5 | 54.9% | -0.99 | 18.90 | 18.30 | 19.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 59.3% | 215 | 59.3% | -0.99 | 20.95 | 20.75 | 21.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 64.0% | 217.5 | 64.0% | -0.99 | 23.43 | 23.25 | 23.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 68.4% | 220 | 68.4% | -1.00 | 26.40 | 25.75 | 27.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 72.8% | 225 | 72.8% | -1.00 | 31.40 | 30.75 | 32.05 | — |
| — | — | 0.01 | — | +0.00 | 69.1% | 230 | 69.1% | -1.00 | 36.40 | 35.75 | 37.05 | — |
| — | — | 0.02 | — | +0.00 | 61.8% | 235 | 61.8% | -1.00 | 40.92 | 40.75 | 41.10 | — |
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.