Spot 194.14
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.20 | 39.50 | 39.35 | +0.99 | 97.6% | 155 | 97.6% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 36.75 | 37.00 | 36.88 | +0.99 | 93.8% | 157.5 | 93.8% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 34.20 | 34.65 | 34.42 | +0.98 | 90.1% | 160 | 90.1% | -0.02 | 0.12 | 0.12 | 0.13 | — |
| — | 31.80 | 32.05 | 31.93 | +0.98 | 86.4% | 162.5 | 86.4% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 29.30 | 29.55 | 29.43 | +0.97 | 82.6% | 165 | 82.6% | -0.03 | 0.17 | 0.17 | 0.18 | — |
| — | 26.85 | 27.15 | 27.00 | +0.97 | 78.7% | 167.5 | 78.7% | -0.03 | 0.20 | 0.20 | 0.21 | — |
| — | 24.35 | 24.75 | 24.55 | +0.96 | 74.8% | 170 | — | — | 0.26 | 0.25 | 0.26 | — |
| — | 21.95 | 22.30 | 22.12 | +0.95 | 70.9% | 172.5 | — | — | 0.32 | 0.31 | 0.32 | — |
| — | 19.55 | 19.85 | 19.70 | — | — | 175 | — | — | 0.40 | 0.39 | 0.40 | — |
| — | 17.20 | 17.50 | 17.35 | — | — | 177.5 | 63.9% | -0.08 | 0.52 | 0.51 | 0.52 | — |
| — | 14.90 | 15.20 | 15.05 | +0.89 | 61.0% | 180 | 61.0% | -0.11 | 0.69 | 0.68 | 0.70 | — |
| — | 12.65 | 12.95 | 12.80 | +0.85 | 58.9% | 182.5 | 58.9% | -0.15 | 0.95 | 0.94 | 0.96 | — |
| — | 10.55 | 10.70 | 10.62 | +0.80 | 57.2% | 185 | 57.2% | -0.20 | 1.32 | 1.31 | 1.33 | — |
| — | 8.60 | 8.70 | 8.65 | +0.74 | 55.9% | 187.5 | 55.9% | -0.26 | 1.85 | 1.84 | 1.87 | — |
| — | 6.80 | 6.90 | 6.85 | +0.66 | 54.4% | 190 | 54.4% | -0.34 | 2.56 | 2.55 | 2.58 | — |
| — | 5.20 | 5.35 | 5.28 | +0.58 | 52.9% | 192.5 | 52.9% | -0.42 | 3.48 | 3.45 | 3.50 | — |
| — | 3.90 | 3.95 | 3.92 | +0.48 | 52.4% | 195 | 52.4% | -0.52 | 4.62 | 4.60 | 4.65 | — |
| — | 2.80 | 2.85 | 2.83 | +0.39 | 51.6% | 197.5 | 51.6% | -0.61 | 6.05 | 6.00 | 6.10 | — |
| — | 1.95 | 1.98 | 1.97 | +0.30 | 51.4% | 200 | 51.4% | -0.70 | 7.67 | 7.60 | 7.75 | — |
| — | 1.31 | 1.34 | 1.32 | +0.23 | 51.2% | 202.5 | 51.2% | -0.78 | 9.53 | 9.45 | 9.60 | — |
| — | 0.86 | 0.87 | 0.86 | +0.16 | 51.0% | 205 | 51.0% | -0.84 | 11.60 | 11.45 | 11.75 | — |
| — | 0.54 | 0.56 | 0.55 | +0.11 | 50.8% | 207.5 | 50.8% | -0.89 | 13.80 | 13.70 | 13.90 | — |
| — | 0.34 | 0.35 | 0.34 | +0.08 | 50.8% | 210 | 50.8% | -0.93 | 16.10 | 16.00 | 16.20 | — |
| — | 0.21 | 0.22 | 0.21 | +0.05 | 51.1% | 212.5 | 51.1% | -0.96 | 18.43 | 18.25 | 18.60 | — |
| — | 0.13 | 0.14 | 0.14 | +0.03 | 51.9% | 215 | 51.9% | -0.97 | 20.88 | 20.75 | 21.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.02 | 53.1% | 217.5 | 53.1% | -0.98 | 23.35 | 23.15 | 23.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 54.6% | 220 | 54.6% | -0.99 | 25.88 | 25.70 | 26.05 | — |
| 1,104 | 0.04 | 0.05 | 0.04 | +0.01 | 56.3% | 222.5 | 56.3% | -1.00 | 28.38 | 28.25 | 28.50 | — |
| 2,270 | 0.03 | 0.04 | 0.04 | +0.01 | 58.1% | 225 | 58.1% | -1.00 | 30.85 | 30.70 | 31.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 60.2% | 227.5 | 60.2% | -1.00 | 33.27 | 33.10 | 33.45 | 0 |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 62.4% | 230 | 62.4% | -1.00 | 35.80 | 35.65 | 35.95 | — |
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.