Spot 194.45
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 38.35 | 37.08 | +0.99 | 84.5% | 157.5 | 84.5% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 33.30 | 36.45 | 34.88 | +0.99 | 81.2% | 160 | 81.2% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 30.85 | 33.35 | 32.10 | +0.99 | 77.9% | 162.5 | 77.9% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 28.35 | 30.50 | 29.43 | +0.98 | 74.9% | 165 | 74.9% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 25.90 | 28.55 | 27.23 | +0.98 | 72.0% | 167.5 | 72.0% | -0.02 | 0.14 | 0.02 | 0.26 | — |
| — | 23.40 | 26.10 | 24.75 | +0.97 | 69.4% | 170 | 69.4% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 21.00 | 22.85 | 21.93 | +0.96 | 67.1% | 172.5 | 67.1% | -0.04 | 0.17 | 0.10 | 0.24 | — |
| — | 18.60 | 20.75 | 19.68 | +0.94 | 65.2% | 175 | 65.2% | -0.06 | 0.32 | 0.31 | 0.32 | — |
| — | 17.05 | 18.70 | 17.88 | +0.92 | 63.6% | 177.5 | 63.6% | -0.08 | 0.45 | 0.40 | 0.49 | — |
| — | 14.80 | 16.35 | 15.57 | +0.89 | 62.5% | 180 | 62.5% | -0.11 | 0.66 | 0.60 | 0.72 | — |
| — | 12.65 | 13.15 | 12.90 | +0.84 | 61.7% | 182.5 | 61.7% | -0.16 | 1.00 | 0.91 | 1.10 | — |
| — | 10.70 | 11.35 | 11.03 | +0.79 | 61.4% | 185 | 61.4% | -0.21 | 1.50 | 1.45 | 1.55 | — |
| — | 8.60 | 9.45 | 9.03 | +0.72 | 61.4% | 187.5 | 61.4% | -0.28 | 2.19 | 2.07 | 2.30 | — |
| — | 7.30 | 7.55 | 7.42 | +0.65 | 61.8% | 190 | 61.8% | -0.35 | 3.06 | 2.92 | 3.20 | — |
| — | 5.80 | 6.10 | 5.95 | +0.57 | 62.5% | 192.5 | 62.5% | -0.43 | 4.15 | 3.95 | 4.35 | — |
| — | 4.75 | 5.00 | 4.88 | +0.49 | 63.5% | 195 | 63.5% | -0.51 | 5.38 | 5.15 | 5.60 | — |
| — | 3.75 | 4.15 | 3.95 | +0.42 | 64.8% | 197.5 | 64.8% | -0.58 | 7.08 | 6.90 | 7.25 | — |
| — | 3.05 | 3.15 | 3.10 | +0.35 | 66.2% | 200 | 66.2% | -0.65 | 8.70 | 8.50 | 8.90 | — |
| — | 2.36 | 2.63 | 2.50 | +0.29 | 67.7% | 202.5 | 67.7% | -0.71 | 10.43 | 10.05 | 10.80 | — |
| — | 1.89 | 2.00 | 1.95 | +0.24 | 69.4% | 205 | 69.4% | -0.76 | 12.45 | 12.10 | 12.80 | — |
| — | 1.50 | 1.67 | 1.58 | +0.20 | 71.0% | 207.5 | 71.0% | -0.80 | 14.72 | 14.15 | 15.30 | — |
| — | 1.18 | 1.30 | 1.24 | +0.16 | 72.6% | 210 | 72.6% | -0.84 | 17.00 | 16.35 | 17.65 | — |
| — | 0.97 | 1.05 | 1.01 | — | — | 212.5 | 74.1% | -0.87 | 18.95 | 18.00 | 19.90 | — |
| — | 0.78 | 0.85 | 0.81 | +0.11 | 75.7% | 215 | 75.7% | -0.89 | 21.35 | 20.20 | 22.50 | — |
| — | 0.62 | 0.69 | 0.66 | — | — | 217.5 | — | — | 23.32 | 21.75 | 24.90 | — |
| — | 0.51 | 0.54 | 0.53 | +0.07 | 78.8% | 220 | 78.8% | -0.93 | 25.70 | 24.10 | 27.30 | — |
| — | 0.39 | 0.45 | 0.42 | +0.06 | 80.5% | 222.5 | 80.5% | -0.94 | 28.12 | 26.55 | 29.70 | — |
| — | 0.32 | 0.35 | 0.34 | +0.05 | 82.3% | 225 | 82.3% | -0.95 | 30.52 | 28.95 | 32.10 | — |
| — | — | 0.33 | — | +0.04 | 84.3% | 227.5 | 84.3% | -0.96 | 32.98 | 31.40 | 34.55 | — |
| — | 0.16 | 0.24 | 0.20 | +0.03 | 86.3% | 230 | 86.3% | -0.97 | 35.92 | 34.85 | 37.00 | — |
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.