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 | |
| — | 39.60 | 39.85 | 39.73 | +0.97 | 73.0% | 155 | 73.0% | -0.03 | 0.33 | 0.32 | 0.34 | — |
| — | 37.10 | 37.35 | 37.23 | +0.96 | 70.5% | 157.5 | 70.5% | -0.04 | 0.38 | 0.37 | 0.39 | — |
| — | 34.70 | 34.95 | 34.83 | +0.96 | 68.1% | 160 | 68.1% | -0.04 | 0.45 | 0.43 | 0.46 | — |
| — | 32.30 | 32.50 | 32.40 | +0.95 | 65.8% | 162.5 | 65.8% | -0.05 | 0.51 | 0.49 | 0.52 | — |
| — | 29.90 | 30.25 | 30.07 | +0.94 | 63.6% | 165 | 63.6% | -0.06 | 0.60 | 0.59 | 0.61 | — |
| — | 27.50 | 27.70 | 27.60 | +0.93 | 61.6% | 167.5 | 61.6% | -0.07 | 0.70 | 0.69 | 0.72 | — |
| — | 25.15 | 25.35 | 25.25 | +0.91 | 59.7% | 170 | 59.7% | -0.09 | 0.86 | 0.84 | 0.88 | — |
| — | 22.85 | 23.05 | 22.95 | +0.89 | 58.0% | 172.5 | 58.0% | -0.11 | 1.06 | 1.04 | 1.09 | — |
| — | 20.65 | 20.95 | 20.80 | +0.87 | 56.5% | 175 | 56.5% | -0.13 | 1.30 | 1.28 | 1.33 | — |
| — | 18.50 | 18.65 | 18.57 | +0.84 | 55.1% | 177.5 | 55.1% | -0.16 | 1.64 | 1.60 | 1.67 | — |
| — | 16.35 | 16.55 | 16.45 | +0.81 | 53.9% | 180 | 53.9% | -0.19 | 2.04 | 2.01 | 2.08 | — |
| — | 14.30 | 14.55 | 14.43 | +0.77 | 52.8% | 182.5 | 52.8% | -0.23 | 2.53 | 2.50 | 2.56 | — |
| — | 12.45 | 12.65 | 12.55 | +0.72 | 51.9% | 185 | 51.9% | -0.28 | 3.15 | 3.10 | 3.20 | — |
| — | 10.70 | 10.90 | 10.80 | +0.67 | 51.0% | 187.5 | 51.0% | -0.33 | 3.88 | 3.80 | 3.95 | — |
| — | 9.10 | 9.25 | 9.18 | +0.62 | 50.3% | 190 | 50.3% | -0.38 | 4.72 | 4.65 | 4.80 | — |
| — | 7.60 | 7.75 | 7.67 | +0.56 | 49.6% | 192.5 | 49.6% | -0.44 | 5.75 | 5.70 | 5.80 | — |
| — | 6.25 | 6.40 | 6.33 | +0.50 | 49.1% | 195 | 49.1% | -0.50 | 6.92 | 6.85 | 7.00 | — |
| — | 5.10 | 5.25 | 5.17 | +0.44 | 48.6% | 197.5 | 48.6% | -0.56 | 8.28 | 8.20 | 8.35 | — |
| — | 4.10 | 4.20 | 4.15 | +0.38 | 48.2% | 200 | 48.2% | -0.62 | 9.75 | 9.70 | 9.80 | — |
| — | 3.30 | 3.35 | 3.33 | +0.33 | 47.9% | 202.5 | 47.9% | -0.68 | 11.43 | 11.35 | 11.50 | — |
| — | 2.57 | 2.61 | 2.59 | +0.27 | 47.6% | 205 | 47.6% | -0.73 | 13.20 | 13.10 | 13.30 | — |
| — | 1.99 | 2.05 | 2.02 | +0.23 | 47.4% | 207.5 | 47.4% | -0.78 | 15.10 | 15.00 | 15.20 | — |
| — | 1.53 | 1.57 | 1.55 | +0.18 | 47.3% | 210 | 47.3% | -0.82 | 17.15 | 17.05 | 17.25 | — |
| — | 1.17 | 1.19 | 1.18 | +0.15 | 47.2% | 212.5 | 47.2% | -0.86 | 19.27 | 19.15 | 19.40 | — |
| — | 0.88 | 0.90 | 0.89 | +0.12 | 47.3% | 215 | 47.3% | -0.89 | 21.50 | 21.40 | 21.60 | — |
| — | 0.66 | 0.69 | 0.68 | +0.09 | 47.4% | 217.5 | 47.4% | -0.91 | 23.80 | 23.70 | 23.90 | — |
| — | 0.49 | 0.51 | 0.50 | +0.07 | 47.6% | 220 | 47.6% | -0.93 | 26.15 | 26.00 | 26.30 | — |
| — | 0.37 | 0.39 | 0.38 | +0.06 | 47.9% | 222.5 | 47.9% | -0.95 | 28.48 | 28.25 | 28.70 | — |
| — | 0.28 | 0.30 | 0.29 | +0.04 | 48.2% | 225 | 48.2% | -0.96 | 30.98 | 30.85 | 31.10 | — |
| — | 0.21 | 0.22 | 0.21 | +0.03 | 48.7% | 227.5 | 48.7% | -0.97 | 33.42 | 33.25 | 33.60 | — |
| — | 0.16 | 0.17 | 0.17 | +0.03 | 49.2% | 230 | 49.2% | -0.98 | 35.92 | 35.75 | 36.10 | — |
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.