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 | |
| — | 52.15 | 54.35 | 53.25 | +0.90 | 54.8% | 145 | 54.8% | -0.11 | 2.86 | 2.32 | 3.40 | — |
| — | 48.10 | 50.20 | 49.15 | +0.87 | 54.5% | 150 | 54.5% | -0.13 | 3.83 | 3.55 | 4.10 | — |
| — | 43.90 | 47.20 | 45.55 | +0.85 | 54.2% | 155 | 54.2% | -0.16 | 4.55 | 4.00 | 5.10 | — |
| — | 40.10 | 43.25 | 41.67 | +0.82 | 54.0% | 160 | 54.0% | -0.19 | 6.03 | 5.75 | 6.30 | — |
| — | 36.70 | 39.25 | 37.98 | +0.79 | 53.9% | 165 | 53.9% | -0.22 | 7.35 | 6.80 | 7.90 | — |
| — | 33.60 | 35.70 | 34.65 | +0.75 | 53.8% | 170 | 53.8% | -0.26 | 8.75 | 8.30 | 9.20 | — |
| — | 30.90 | 31.75 | 31.32 | +0.71 | 53.7% | 175 | 53.7% | -0.29 | 10.70 | 10.05 | 11.35 | — |
| — | 27.65 | 29.10 | 28.38 | +0.67 | 53.7% | 180 | 53.7% | -0.33 | 12.68 | 12.15 | 13.20 | — |
| — | 24.85 | 25.90 | 25.38 | +0.64 | 53.7% | 185 | 53.7% | -0.37 | 14.82 | 14.55 | 15.10 | — |
| — | 22.10 | 23.85 | 22.98 | +0.60 | 53.8% | 190 | 53.8% | -0.41 | 17.50 | 16.95 | 18.05 | — |
| — | 19.95 | 21.30 | 20.62 | +0.56 | 53.9% | 195 | 53.9% | -0.45 | 19.85 | 18.90 | 20.80 | — |
| — | 17.95 | 18.95 | 18.45 | +0.52 | 54.0% | 200 | 54.0% | -0.48 | 23.00 | 22.35 | 23.65 | — |
| — | 14.35 | 15.85 | 15.10 | +0.45 | 54.3% | 210 | 54.3% | -0.56 | 29.15 | 28.30 | 30.00 | — |
| — | 11.80 | 12.70 | 12.25 | +0.38 | 54.6% | 220 | 54.6% | -0.62 | 36.08 | 34.95 | 37.20 | — |
| — | 8.80 | 10.00 | 9.40 | +0.32 | 55.1% | 230 | 55.1% | -0.68 | 43.50 | 42.35 | 44.65 | — |
| — | 7.35 | 8.00 | 7.67 | +0.27 | 55.6% | 240 | 55.6% | -0.74 | 51.77 | 50.40 | 53.15 | — |
| — | 5.75 | 6.95 | 6.35 | +0.23 | 56.2% | 250 | 56.2% | -0.78 | 60.08 | 58.95 | 61.20 | — |
| — | 4.35 | 5.45 | 4.90 | +0.19 | 56.8% | 260 | 56.8% | -0.82 | 68.72 | 67.45 | 70.00 | — |
| — | 3.45 | 4.40 | 3.92 | +0.16 | 57.5% | 270 | 57.5% | -0.86 | 77.80 | 76.55 | 79.05 | — |
| — | 2.78 | 3.65 | 3.21 | +0.13 | 58.2% | 280 | 58.2% | -0.88 | 87.15 | 86.10 | 88.20 | — |
| — | 2.33 | 2.94 | 2.63 | +0.11 | 58.9% | 290 | 58.9% | -0.91 | 96.65 | 95.15 | 98.15 | — |
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.