Spot 194.00
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.40 | 45.40 | 43.90 | +1.00 | 44.4% | 150 | 44.4% | +0.00 | — | — | 0.65 | — |
| — | 37.50 | 40.20 | 38.85 | +1.00 | 42.3% | 155 | 42.3% | +0.00 | — | — | 0.10 | — |
| — | 32.60 | 35.10 | 33.85 | +1.00 | 40.3% | 160 | 40.3% | +0.00 | — | — | 0.05 | — |
| — | 27.50 | 29.90 | 28.70 | +1.00 | 38.7% | 165 | 38.7% | -0.00 | — | — | 0.10 | — |
| — | 24.90 | 28.00 | 26.45 | +1.00 | 37.9% | 167.5 | 37.9% | -0.00 | — | — | 2.15 | — |
| — | 22.50 | 25.10 | 23.80 | +1.00 | 37.3% | 170 | 37.3% | -0.00 | — | — | 0.20 | — |
| — | 19.90 | 23.00 | 21.45 | +1.00 | 36.6% | 172.5 | 36.6% | -0.00 | — | — | 0.05 | — |
| — | 18.10 | 19.80 | 18.95 | +1.00 | 36.0% | 175 | 36.0% | -0.00 | — | — | 0.10 | — |
| — | 15.00 | 18.10 | 16.55 | +1.00 | 35.5% | 177.5 | 35.5% | -0.00 | — | — | 0.15 | — |
| — | 13.00 | 15.20 | 14.10 | +0.99 | 35.0% | 180 | 35.0% | -0.01 | — | — | 0.40 | — |
| — | 10.10 | 12.70 | 11.40 | +0.98 | 34.5% | 182.5 | 34.5% | -0.02 | — | — | 0.25 | — |
| — | 8.60 | 10.10 | 9.35 | +0.94 | 34.0% | 185 | 34.0% | -0.06 | 0.25 | 0.10 | 0.40 | — |
| — | 6.30 | 7.60 | 6.95 | +0.88 | 33.4% | 187.5 | 33.4% | -0.12 | — | — | 1.05 | — |
| — | 4.30 | 5.70 | 5.00 | — | — | 190 | — | — | 0.90 | 0.20 | 1.60 | — |
| — | 2.45 | 3.60 | 3.02 | — | — | 192.5 | — | — | 1.23 | 0.95 | 1.50 | — |
| — | 1.25 | 1.90 | 1.57 | — | — | 195 | 31.5% | -0.56 | 2.55 | 2.10 | 3.00 | — |
| — | 0.40 | 1.80 | 1.10 | +0.28 | 31.8% | 197.5 | 31.8% | -0.72 | 4.65 | 3.70 | 5.60 | — |
| — | 0.35 | 0.70 | 0.53 | +0.16 | 32.2% | 200 | 32.2% | -0.85 | 6.70 | 5.50 | 7.90 | — |
| — | — | 0.40 | — | +0.08 | 32.6% | 202.5 | 32.6% | -0.93 | 8.90 | 7.60 | 10.20 | — |
| — | — | 0.30 | — | +0.03 | 32.9% | 205 | 32.9% | -0.97 | 11.30 | 10.00 | 12.60 | — |
| — | — | 0.45 | — | +0.01 | 33.1% | 207.5 | 33.1% | -0.99 | 13.80 | 12.50 | 15.10 | — |
| — | — | 0.10 | — | +0.00 | 33.3% | 210 | 33.3% | -1.00 | 16.20 | 14.60 | 17.80 | — |
| — | — | 0.65 | — | +0.00 | 33.5% | 212.5 | 33.5% | -1.00 | 18.80 | 17.50 | 20.10 | — |
| — | — | 0.05 | — | +0.00 | 33.7% | 215 | 33.7% | -1.00 | 21.15 | 19.70 | 22.60 | — |
| — | — | 2.15 | — | +0.00 | 33.9% | 217.5 | 33.9% | -1.00 | 23.75 | 22.40 | 25.10 | — |
| — | — | 0.05 | — | +0.00 | 34.2% | 220 | 34.2% | -1.00 | 26.25 | 24.90 | 27.60 | — |
| — | — | 2.15 | — | +0.00 | 34.8% | 225 | 34.8% | -1.00 | 31.20 | 29.80 | 32.60 | — |
| — | — | 0.05 | — | +0.00 | 35.6% | 230 | 35.6% | -1.00 | 36.15 | 34.90 | 37.40 | — |
| — | — | 1.60 | — | +0.00 | 36.5% | 235 | 36.5% | -1.00 | 41.20 | 39.80 | 42.60 | — |
| — | — | 0.10 | — | +0.00 | 37.5% | 240 | 37.5% | -1.00 | 46.10 | 44.80 | 47.40 | — |
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.