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 | |
| — | 56.90 | 60.15 | 58.52 | +0.85 | 54.9% | 145 | 54.9% | -0.15 | 6.62 | 6.45 | 6.80 | — |
| — | 53.90 | 55.85 | 54.88 | +0.83 | 54.5% | 150 | 54.5% | -0.17 | 7.80 | 7.60 | 8.00 | — |
| — | 49.55 | 52.30 | 50.92 | +0.80 | 54.1% | 155 | 54.1% | -0.20 | 9.22 | 9.10 | 9.35 | — |
| — | 47.05 | 49.05 | 48.05 | +0.78 | 53.8% | 160 | 53.8% | -0.22 | 10.60 | 10.40 | 10.80 | — |
| — | 43.90 | 45.25 | 44.58 | +0.75 | 53.5% | 165 | 53.5% | -0.25 | 12.32 | 12.15 | 12.50 | — |
| — | 40.90 | 41.95 | 41.42 | +0.73 | 53.3% | 170 | 53.3% | -0.28 | 14.05 | 13.80 | 14.30 | — |
| — | 37.95 | 39.10 | 38.52 | +0.70 | 53.1% | 175 | 53.1% | -0.30 | 16.12 | 15.95 | 16.30 | — |
| — | 34.30 | 36.95 | 35.62 | +0.67 | 53.0% | 180 | 53.0% | -0.33 | 18.25 | 18.05 | 18.45 | — |
| — | 32.95 | 33.60 | 33.27 | +0.64 | 52.8% | 185 | 52.8% | -0.36 | 20.62 | 20.40 | 20.85 | — |
| — | 30.10 | 31.15 | 30.62 | +0.62 | 52.7% | 190 | 52.7% | -0.39 | 23.02 | 22.85 | 23.20 | — |
| — | 28.35 | 28.80 | 28.57 | +0.59 | 52.7% | 195 | 52.7% | -0.42 | 25.70 | 25.45 | 25.95 | — |
| — | 26.15 | 26.35 | 26.25 | +0.56 | 52.6% | 200 | 52.6% | -0.45 | 28.50 | 28.20 | 28.80 | — |
| — | 22.20 | 22.40 | 22.30 | +0.50 | 52.6% | 210 | 52.6% | -0.51 | 34.50 | 34.15 | 34.85 | — |
| — | 18.80 | 19.10 | 18.95 | +0.45 | 52.5% | 220 | 52.5% | -0.56 | 41.38 | 40.70 | 42.05 | — |
| — | 15.90 | 16.35 | 16.12 | +0.40 | 52.5% | 230 | 52.5% | -0.62 | 48.50 | 47.75 | 49.25 | — |
| — | 13.30 | 13.80 | 13.55 | +0.36 | 52.6% | 240 | 52.6% | -0.66 | 55.67 | 54.35 | 57.00 | — |
| — | 11.20 | 11.55 | 11.38 | +0.31 | 52.6% | 250 | 52.6% | -0.71 | 63.75 | 62.50 | 65.00 | — |
| — | 9.45 | 9.95 | 9.70 | +0.28 | 52.7% | 260 | 52.7% | -0.75 | 72.17 | 70.70 | 73.65 | — |
| — | 7.95 | 8.40 | 8.18 | +0.24 | 52.8% | 270 | 52.8% | -0.79 | 80.75 | 79.25 | 82.25 | — |
| — | 6.70 | 7.15 | 6.92 | +0.21 | 52.9% | 280 | 52.9% | -0.82 | 89.58 | 88.05 | 91.10 | — |
| — | 5.65 | 6.05 | 5.85 | +0.18 | 53.0% | 290 | 53.0% | -0.85 | 98.47 | 97.15 | 99.80 | — |
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.