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 | |
| — | 42.10 | 42.30 | 42.20 | +0.89 | 69.7% | 155 | 69.7% | -0.11 | 2.41 | 2.38 | 2.44 | — |
| — | 37.80 | 38.00 | 37.90 | +0.86 | 68.1% | 160 | 68.1% | -0.14 | 3.10 | 3.05 | 3.15 | — |
| — | 33.65 | 33.85 | 33.75 | +0.83 | 66.8% | 165 | 66.8% | -0.17 | 3.98 | 3.90 | 4.05 | — |
| — | 31.70 | 31.85 | 31.77 | +0.81 | 66.2% | 167.5 | 66.2% | -0.19 | 4.47 | 4.40 | 4.55 | — |
| — | 29.75 | 29.95 | 29.85 | +0.79 | 65.7% | 170 | 65.7% | -0.21 | 5.05 | 5.00 | 5.10 | — |
| — | 27.90 | 28.15 | 28.02 | +0.77 | 65.2% | 172.5 | 65.2% | -0.23 | 5.67 | 5.60 | 5.75 | — |
| — | 26.10 | 26.30 | 26.20 | +0.74 | 64.8% | 175 | 64.8% | -0.26 | 6.38 | 6.30 | 6.45 | — |
| — | 24.35 | 24.55 | 24.45 | +0.72 | 64.4% | 177.5 | 64.4% | -0.28 | 7.15 | 7.05 | 7.25 | — |
| — | 22.70 | 22.90 | 22.80 | +0.70 | 64.1% | 180 | 64.1% | -0.30 | 7.97 | 7.90 | 8.05 | — |
| — | 21.10 | 21.30 | 21.20 | +0.67 | 63.7% | 182.5 | 63.7% | -0.33 | 8.88 | 8.80 | 8.95 | — |
| — | 19.55 | 19.75 | 19.65 | +0.65 | 63.3% | 185 | 63.3% | -0.36 | 9.80 | 9.75 | 9.85 | — |
| — | 18.10 | 18.30 | 18.20 | +0.62 | 63.0% | 187.5 | 63.0% | -0.38 | 10.85 | 10.75 | 10.95 | — |
| — | 16.70 | 16.90 | 16.80 | +0.59 | 62.6% | 190 | 62.6% | -0.41 | 11.95 | 11.85 | 12.05 | — |
| — | 15.35 | 15.55 | 15.45 | +0.56 | 62.3% | 192.5 | 62.3% | -0.44 | 13.12 | 13.05 | 13.20 | — |
| — | 14.10 | 14.25 | 14.18 | +0.54 | 61.9% | 195 | 61.9% | -0.47 | 14.35 | 14.25 | 14.45 | — |
| — | 12.90 | 13.05 | 12.97 | +0.51 | 61.6% | 197.5 | 61.6% | -0.49 | 15.65 | 15.55 | 15.75 | — |
| — | 11.80 | 11.95 | 11.88 | +0.48 | 61.3% | 200 | 61.3% | -0.52 | 17.05 | 16.95 | 17.15 | — |
| — | 10.75 | 10.90 | 10.82 | +0.45 | 60.9% | 202.5 | 60.9% | -0.55 | 18.50 | 18.40 | 18.60 | — |
| — | 9.75 | 9.90 | 9.82 | +0.42 | 60.6% | 205 | 60.6% | -0.58 | 20.00 | 19.90 | 20.10 | — |
| — | 8.85 | 9.00 | 8.93 | — | — | 207.5 | — | — | 21.60 | 21.50 | 21.70 | — |
| — | 8.00 | 8.15 | 8.07 | — | — | 210 | 60.1% | -0.63 | 23.27 | 23.15 | 23.40 | — |
| — | 7.20 | 7.40 | 7.30 | — | — | 212.5 | — | — | 24.98 | 24.85 | 25.10 | — |
| — | 6.50 | 6.65 | 6.58 | — | — | 215 | 59.7% | -0.68 | 26.75 | 26.65 | 26.85 | — |
| — | 5.25 | 5.35 | 5.30 | +0.28 | 59.4% | 220 | 59.4% | -0.73 | 30.52 | 30.40 | 30.65 | — |
| — | 4.20 | 4.35 | 4.28 | +0.23 | 59.2% | 225 | 59.2% | -0.77 | 34.50 | 34.40 | 34.60 | — |
| — | 3.35 | 3.45 | 3.40 | +0.20 | 59.2% | 230 | 59.2% | -0.81 | 38.67 | 38.55 | 38.80 | — |
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.