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 | |
| — | 53.15 | 54.50 | 53.83 | +0.89 | 54.0% | 145 | 54.0% | -0.11 | 3.33 | 3.20 | 3.45 | — |
| — | 49.40 | 50.60 | 50.00 | +0.87 | 53.2% | 150 | 53.2% | -0.13 | 4.10 | 3.95 | 4.25 | — |
| — | 44.85 | 47.00 | 45.92 | +0.84 | 52.4% | 155 | 52.4% | -0.16 | 5.05 | 4.90 | 5.20 | — |
| — | 41.80 | 43.15 | 42.48 | +0.81 | 51.8% | 160 | 51.8% | -0.19 | 6.12 | 6.00 | 6.25 | — |
| — | 37.65 | 38.95 | 38.30 | +0.78 | 51.3% | 165 | 51.3% | -0.22 | 7.45 | 7.30 | 7.60 | — |
| — | 34.75 | 35.25 | 35.00 | +0.75 | 50.8% | 170 | 50.8% | -0.25 | 8.95 | 8.80 | 9.10 | — |
| — | 30.95 | 32.20 | 31.57 | +0.72 | 50.5% | 175 | 50.5% | -0.29 | 10.60 | 10.35 | 10.85 | — |
| — | 28.10 | 29.30 | 28.70 | +0.68 | 50.2% | 180 | — | — | 12.45 | 12.15 | 12.75 | — |
| — | 25.70 | 26.15 | 25.93 | — | — | 185 | 49.9% | -0.36 | 14.55 | 14.35 | 14.75 | — |
| — | 23.05 | 23.55 | 23.30 | +0.60 | 49.7% | 190 | 49.7% | -0.40 | 17.02 | 16.80 | 17.25 | — |
| — | 20.60 | 20.95 | 20.77 | — | — | 195 | — | — | 19.57 | 19.25 | 19.90 | — |
| — | 18.30 | 18.60 | 18.45 | — | — | 200 | 49.3% | -0.48 | 22.30 | 21.90 | 22.70 | — |
| — | 14.30 | 14.95 | 14.62 | +0.45 | 49.1% | 210 | 49.1% | -0.56 | 28.27 | 28.00 | 28.55 | — |
| — | 11.15 | 11.75 | 11.45 | +0.38 | 48.9% | 220 | 48.9% | -0.64 | 35.33 | 34.00 | 36.65 | — |
| — | 8.65 | 9.00 | 8.82 | +0.31 | 48.8% | 230 | 48.8% | -0.70 | 43.12 | 42.00 | 44.25 | — |
| — | 6.65 | 7.15 | 6.90 | +0.26 | 48.8% | 240 | 48.8% | -0.76 | 51.40 | 50.20 | 52.60 | — |
| — | 5.15 | 5.40 | 5.28 | +0.21 | 48.9% | 250 | 48.9% | -0.81 | 59.67 | 58.25 | 61.10 | — |
| — | 3.95 | 4.30 | 4.12 | +0.17 | 49.1% | 260 | 49.1% | -0.86 | 68.50 | 67.00 | 70.00 | — |
| — | 3.00 | 3.25 | 3.12 | +0.14 | 49.3% | 270 | 49.3% | -0.90 | 77.78 | 76.40 | 79.15 | — |
| — | 2.32 | 2.50 | 2.41 | +0.11 | 49.5% | 280 | 49.5% | -0.93 | 87.05 | 85.55 | 88.55 | — |
| — | 1.60 | 2.05 | 1.82 | +0.09 | 49.8% | 290 | 49.8% | -0.95 | 96.72 | 95.30 | 98.15 | — |
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.