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 | |
| — | 42.50 | 46.00 | 44.25 | +1.00 | 43.1% | 150 | 43.1% | -0.00 | — | — | 2.15 | — |
| — | 37.50 | 41.10 | 39.30 | +1.00 | 40.6% | 155 | 40.6% | -0.00 | — | — | 2.15 | — |
| — | 32.50 | 36.00 | 34.25 | +1.00 | 38.2% | 160 | 38.2% | -0.00 | — | — | 2.15 | — |
| — | 30.10 | 33.50 | 31.80 | +1.00 | 37.1% | 162.5 | 37.1% | -0.00 | — | — | 2.15 | — |
| — | 27.60 | 30.40 | 29.00 | +1.00 | 36.0% | 165 | 36.0% | -0.00 | — | — | 2.15 | — |
| — | 25.10 | 28.60 | 26.85 | +1.00 | 35.0% | 167.5 | 35.0% | -0.00 | — | — | 2.20 | — |
| — | 22.70 | 25.50 | 24.10 | +0.99 | 34.0% | 170 | 34.0% | -0.01 | — | — | 2.20 | — |
| — | 20.20 | 23.60 | 21.90 | +0.99 | 33.2% | 172.5 | 33.2% | -0.01 | — | — | 2.25 | — |
| — | 17.70 | 21.10 | 19.40 | +0.98 | 32.3% | 175 | 32.3% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 15.20 | 18.80 | 17.00 | +0.96 | 31.6% | 177.5 | 31.6% | -0.04 | — | — | 2.30 | — |
| — | 13.00 | 15.70 | 14.35 | +0.93 | 30.9% | 180 | 30.9% | -0.07 | — | — | 2.45 | — |
| — | 10.70 | 13.40 | 12.05 | +0.90 | 30.4% | 182.5 | 30.4% | -0.10 | 0.78 | 0.15 | 1.40 | — |
| — | 8.50 | 11.00 | 9.75 | +0.84 | 29.9% | 185 | 29.9% | -0.16 | 0.68 | 0.40 | 0.95 | — |
| — | 6.40 | 8.70 | 7.55 | +0.77 | 29.5% | 187.5 | 29.5% | -0.23 | 1.23 | 1.00 | 1.45 | — |
| — | 5.60 | 6.90 | 6.25 | +0.69 | 29.1% | 190 | 29.1% | -0.32 | 1.90 | 1.60 | 2.20 | 22 |
| — | 3.70 | 4.80 | 4.25 | +0.58 | 28.9% | 192.5 | 28.9% | -0.42 | 3.23 | 2.45 | 4.00 | — |
| — | 2.60 | 3.40 | 3.00 | +0.48 | 28.8% | 195 | 28.8% | -0.53 | 4.05 | 3.50 | 4.60 | — |
| — | 1.75 | 2.40 | 2.08 | +0.37 | 28.9% | 197.5 | 28.9% | -0.63 | 5.70 | 5.00 | 6.40 | — |
| — | 1.00 | 1.75 | 1.38 | +0.28 | 29.0% | 200 | 29.0% | -0.73 | 7.35 | 6.30 | 8.40 | — |
| — | — | 2.60 | — | +0.20 | 29.3% | 202.5 | 29.3% | -0.81 | 9.35 | 8.00 | 10.70 | — |
| — | 0.20 | 0.75 | 0.47 | +0.14 | 29.6% | 205 | 29.6% | -0.87 | 11.30 | 10.30 | 12.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.10 | 30.0% | 207.5 | 30.0% | -0.91 | 13.85 | 12.50 | 15.20 | — |
| — | — | 0.60 | — | +0.06 | 30.4% | 210 | 30.4% | -0.95 | 16.30 | 14.80 | 17.80 | — |
| — | — | 2.30 | — | +0.04 | 30.9% | 212.5 | 30.9% | -0.97 | 18.85 | 17.30 | 20.40 | — |
| — | — | 2.25 | — | +0.03 | 31.5% | 215 | 31.5% | -0.99 | 21.15 | 19.60 | 22.70 | — |
| — | — | 2.20 | — | +0.02 | 32.1% | 217.5 | 32.1% | -1.00 | 23.55 | 21.60 | 25.50 | — |
| — | — | 2.20 | — | +0.01 | 32.7% | 220 | 32.7% | -1.00 | 26.20 | 24.50 | 27.90 | — |
| — | — | 2.20 | — | +0.00 | 34.2% | 225 | 34.2% | -1.00 | 31.20 | 29.70 | 32.70 | — |
| — | — | 2.20 | — | +0.00 | 35.8% | 230 | 35.8% | -1.00 | 36.10 | 34.40 | 37.80 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 235 | 37.5% | -1.00 | 41.25 | 39.80 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 39.3% | 240 | 39.3% | -1.00 | 46.20 | 44.60 | 47.80 | — |
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.