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 | |
| — | 36.05 | 38.80 | 37.42 | +0.98 | 63.2% | 157.5 | 63.2% | -0.02 | — | — | 0.22 | — |
| — | 33.60 | 36.30 | 34.95 | +0.97 | 61.9% | 160 | 61.9% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 31.20 | 34.35 | 32.77 | +0.96 | 60.6% | 162.5 | 60.6% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 28.75 | 31.55 | 30.15 | +0.95 | 59.5% | 165 | 59.5% | -0.05 | 0.42 | 0.33 | 0.51 | — |
| — | 26.60 | 28.60 | 27.60 | +0.94 | 58.4% | 167.5 | 58.4% | -0.06 | 0.51 | 0.45 | 0.56 | — |
| — | 24.50 | 26.80 | 25.65 | +0.92 | 57.5% | 170 | 57.5% | -0.08 | 0.78 | 0.60 | 0.95 | — |
| — | 21.75 | 24.50 | 23.12 | +0.90 | 56.7% | 172.5 | 56.7% | -0.10 | 0.88 | 0.79 | 0.97 | — |
| — | 19.55 | 22.70 | 21.12 | +0.87 | 56.1% | 175 | 56.1% | -0.13 | 1.28 | 1.07 | 1.50 | — |
| — | 17.50 | 19.50 | 18.50 | +0.84 | 55.6% | 177.5 | 55.6% | -0.16 | 1.53 | 1.45 | 1.62 | — |
| — | 15.35 | 17.70 | 16.52 | +0.80 | 55.2% | 180 | 55.2% | -0.20 | 2.08 | 1.92 | 2.24 | — |
| — | 14.35 | 15.70 | 15.03 | +0.76 | 55.0% | 182.5 | 55.0% | -0.24 | 2.64 | 2.51 | 2.77 | — |
| — | 12.65 | 13.65 | 13.15 | +0.72 | 54.9% | 185 | 54.9% | -0.28 | 3.42 | 3.15 | 3.70 | — |
| — | 11.15 | 11.70 | 11.43 | +0.67 | 54.9% | 187.5 | 54.9% | -0.33 | 4.20 | 3.95 | 4.45 | — |
| — | 9.65 | 10.10 | 9.88 | +0.62 | 55.0% | 190 | 55.0% | -0.39 | 5.17 | 4.90 | 5.45 | — |
| 94 | 8.30 | 8.80 | 8.55 | +0.56 | 55.2% | 192.5 | 55.2% | -0.44 | 6.38 | 6.05 | 6.70 | — |
| — | 7.25 | 7.50 | 7.38 | +0.51 | 55.5% | 195 | 55.5% | -0.49 | 7.72 | 7.50 | 7.95 | — |
| — | 6.00 | 6.65 | 6.33 | +0.46 | 55.9% | 197.5 | 55.9% | -0.55 | 9.15 | 8.75 | 9.55 | — |
| — | 5.25 | 5.60 | 5.42 | +0.41 | 56.4% | 200 | 56.4% | -0.60 | 10.75 | 10.30 | 11.20 | — |
| — | 4.50 | 4.70 | 4.60 | +0.36 | 56.9% | 202.5 | 56.9% | -0.64 | 12.32 | 11.95 | 12.70 | — |
| — | 3.80 | 4.10 | 3.95 | +0.32 | 57.5% | 205 | 57.5% | -0.68 | 14.15 | 13.75 | 14.55 | — |
| — | 3.15 | 3.55 | 3.35 | +0.28 | 58.2% | 207.5 | 58.2% | -0.72 | 15.93 | 15.15 | 16.70 | — |
| — | 2.67 | 3.00 | 2.83 | +0.24 | 58.8% | 210 | 58.8% | -0.76 | 17.95 | 17.15 | 18.75 | — |
| — | 2.25 | 2.49 | 2.37 | +0.21 | 59.6% | 212.5 | 59.6% | -0.79 | 19.98 | 19.05 | 20.90 | — |
| — | 1.91 | 2.05 | 1.98 | +0.18 | 60.3% | 215 | 60.3% | -0.82 | 21.88 | 21.00 | 22.75 | — |
| — | 1.61 | 1.85 | 1.73 | +0.16 | 61.1% | 217.5 | 61.1% | -0.84 | 24.43 | 23.10 | 25.75 | — |
| — | 1.34 | 1.47 | 1.41 | +0.14 | 61.9% | 220 | 61.9% | -0.87 | 26.98 | 25.85 | 28.10 | — |
| — | 1.11 | 1.27 | 1.19 | +0.12 | 62.7% | 222.5 | 62.7% | -0.88 | 28.93 | 27.60 | 30.25 | — |
| — | 0.74 | 1.25 | 0.99 | +0.10 | 63.5% | 225 | 63.5% | -0.90 | 31.40 | 30.15 | 32.65 | — |
| — | 0.78 | 0.94 | 0.86 | +0.09 | 64.3% | 227.5 | 64.3% | -0.92 | 33.70 | 32.40 | 35.00 | — |
| — | 0.70 | 0.80 | 0.75 | +0.08 | 65.1% | 230 | 65.1% | -0.93 | 35.83 | 34.25 | 37.40 | — |
| — | 0.56 | 0.72 | 0.64 | +0.07 | 65.8% | 232.5 | 65.8% | -0.94 | 38.67 | 37.55 | 39.80 | — |
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.