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 | |
| — | 35.80 | 37.05 | 36.42 | +0.98 | 64.8% | 157.5 | 64.8% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 34.25 | 34.60 | 34.42 | +0.98 | 62.0% | 160 | 62.0% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 31.75 | 32.10 | 31.93 | +0.98 | 59.1% | 162.5 | 59.1% | -0.02 | 0.17 | 0.14 | 0.19 | — |
| — | 29.35 | 29.65 | 29.50 | +0.97 | 56.3% | 165 | 56.3% | -0.03 | 0.20 | 0.19 | 0.20 | — |
| — | 26.90 | 27.15 | 27.02 | +0.97 | 53.6% | 167.5 | 53.6% | -0.04 | 0.23 | 0.21 | 0.25 | — |
| — | 24.45 | 24.70 | 24.57 | +0.96 | 51.1% | 170 | 51.1% | -0.04 | 0.29 | 0.28 | 0.30 | — |
| — | 22.00 | 22.30 | 22.15 | +0.94 | 48.9% | 172.5 | 48.9% | -0.06 | 0.37 | 0.35 | 0.39 | — |
| — | 19.65 | 19.90 | 19.77 | +0.93 | 46.9% | 175 | 46.9% | -0.07 | 0.48 | 0.47 | 0.50 | — |
| — | 17.30 | 17.60 | 17.45 | +0.90 | 45.4% | 177.5 | 45.4% | -0.10 | 0.66 | 0.64 | 0.68 | — |
| — | 15.05 | 15.30 | 15.18 | +0.87 | 44.2% | 180 | 44.2% | -0.13 | 0.91 | 0.88 | 0.94 | — |
| — | 12.95 | 13.15 | 13.05 | +0.83 | 43.4% | 182.5 | 43.4% | -0.17 | 1.25 | 1.20 | 1.29 | — |
| — | 10.90 | 11.15 | 11.03 | +0.78 | 42.7% | 185 | 42.7% | -0.22 | 1.80 | 1.70 | 1.91 | — |
| — | 9.05 | 9.25 | 9.15 | +0.72 | 42.2% | 187.5 | 42.2% | -0.28 | 2.44 | 2.33 | 2.56 | — |
| — | 7.40 | 7.55 | 7.47 | +0.65 | 41.7% | 190 | 41.7% | -0.36 | 3.17 | 3.10 | 3.25 | — |
| — | 5.90 | 6.05 | 5.97 | +0.57 | 41.3% | 192.5 | 41.3% | -0.43 | 4.20 | 4.10 | 4.30 | — |
| — | 4.60 | 4.75 | 4.67 | +0.49 | 40.9% | 195 | 40.9% | -0.51 | 5.42 | 5.30 | 5.55 | — |
| — | 3.55 | 3.65 | 3.60 | +0.41 | 40.6% | 197.5 | 40.6% | -0.59 | 7.00 | 6.70 | 7.30 | — |
| — | 2.67 | 2.74 | 2.71 | +0.34 | 40.6% | 200 | 40.6% | -0.67 | 8.65 | 8.30 | 9.00 | — |
| — | 1.94 | 2.03 | 1.99 | +0.27 | 40.6% | 202.5 | 40.6% | -0.73 | 10.22 | 10.10 | 10.35 | — |
| — | 1.43 | 1.48 | 1.46 | +0.21 | 40.8% | 205 | 40.8% | -0.79 | 12.18 | 12.05 | 12.30 | — |
| — | 1.01 | 1.08 | 1.04 | +0.16 | 41.2% | 207.5 | 41.2% | -0.84 | 14.30 | 14.15 | 14.45 | — |
| — | 0.74 | 0.75 | 0.74 | +0.12 | 41.6% | 210 | 41.6% | -0.88 | 16.50 | 16.35 | 16.65 | — |
| — | 0.51 | 0.57 | 0.54 | +0.09 | 42.1% | 212.5 | 42.1% | -0.91 | 18.80 | 18.60 | 19.00 | — |
| — | 0.36 | 0.40 | 0.38 | +0.07 | 42.7% | 215 | 42.7% | -0.94 | 21.15 | 21.00 | 21.30 | — |
| — | 0.19 | 0.21 | 0.20 | +0.04 | 44.2% | 220 | 44.2% | -0.97 | 26.00 | 25.85 | 26.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 46.1% | 225 | 46.1% | -0.99 | 30.55 | 30.00 | 31.10 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 48.4% | 230 | 48.4% | -1.00 | 35.90 | 35.70 | 36.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 51.3% | 235 | 51.3% | -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.