Spot 194.35
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.25 | 38.55 | 36.90 | +1.00 | 126.2% | 157.5 | 126.2% | -0.00 | — | — | 0.84 | — |
| — | 32.75 | 36.40 | 34.58 | +1.00 | 121.3% | 160 | 121.3% | -0.00 | — | — | 0.10 | — |
| — | 30.40 | 33.55 | 31.98 | +1.00 | 116.5% | 162.5 | 116.5% | -0.00 | — | — | 0.16 | — |
| — | 28.30 | 31.40 | 29.85 | +1.00 | 111.3% | 165 | 111.3% | -0.00 | — | — | 0.02 | — |
| — | 25.25 | 28.60 | 26.93 | +1.00 | 105.6% | 167.5 | 105.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 22.75 | 26.45 | 24.60 | +1.00 | 99.3% | 170 | 99.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 21.65 | 23.60 | 22.62 | +0.99 | 92.3% | 172.5 | 92.3% | -0.01 | — | — | 0.05 | — |
| — | 19.15 | 21.10 | 20.12 | +0.99 | 84.8% | 175 | 84.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 15.30 | 18.95 | 17.12 | +0.99 | 76.9% | 177.5 | 76.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.70 | 16.05 | 14.88 | +0.98 | 69.0% | 180 | 69.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 11.70 | 13.90 | 12.80 | +0.98 | 61.5% | 182.5 | 61.5% | -0.02 | — | — | 0.06 | — |
| — | 9.00 | 11.40 | 10.20 | +0.96 | 55.4% | 185 | 55.4% | -0.04 | 0.12 | 0.04 | 0.19 | — |
| — | 6.85 | 8.70 | 7.78 | +0.91 | 51.8% | 187.5 | 51.8% | -0.09 | 0.20 | 0.15 | 0.25 | — |
| — | 4.80 | 5.45 | 5.12 | +0.82 | 50.5% | 190 | 50.5% | -0.18 | 0.58 | 0.55 | 0.61 | — |
| — | 3.05 | 3.55 | 3.30 | +0.65 | 50.4% | 192.5 | 50.4% | -0.35 | 1.27 | 1.17 | 1.37 | — |
| — | 1.75 | 1.89 | 1.82 | +0.45 | 51.0% | 195 | 51.0% | -0.55 | 2.42 | 2.28 | 2.57 | — |
| — | 0.94 | 1.06 | 1.00 | +0.28 | 53.0% | 197.5 | 53.0% | -0.72 | 4.00 | 3.75 | 4.25 | — |
| — | 0.47 | 0.53 | 0.50 | +0.17 | 56.0% | 200 | 56.0% | -0.83 | 6.03 | 5.75 | 6.30 | — |
| — | 0.26 | 0.30 | 0.28 | +0.10 | 59.8% | 202.5 | 59.8% | -0.90 | 8.03 | 6.75 | 9.30 | — |
| — | 0.14 | 0.16 | 0.15 | +0.06 | 64.0% | 205 | 64.0% | -0.94 | 11.03 | 10.35 | 11.70 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 68.5% | 207.5 | 68.5% | -0.97 | 12.82 | 11.50 | 14.15 | — |
| — | 0.06 | 0.17 | 0.12 | +0.02 | 73.4% | 210 | 73.4% | -0.98 | 15.32 | 14.00 | 16.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 78.8% | 212.5 | 78.8% | -0.99 | 18.12 | 16.45 | 19.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 84.2% | 215 | 84.2% | -0.99 | 20.32 | 19.00 | 21.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 89.4% | 217.5 | 89.4% | -0.99 | 22.98 | 21.15 | 24.80 | — |
| — | — | 0.10 | — | +0.01 | 94.3% | 220 | 94.3% | -0.99 | 25.15 | 24.10 | 26.20 | — |
| — | — | 0.40 | — | +0.00 | 98.5% | 222.5 | 98.5% | -1.00 | 28.02 | 26.25 | 29.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 102.1% | 225 | 102.1% | -1.00 | 30.50 | 28.75 | 32.25 | — |
| — | — | 0.16 | — | +0.00 | 105.4% | 227.5 | 105.4% | -1.00 | 32.70 | 31.25 | 34.15 | — |
| — | — | 0.03 | — | +0.00 | 108.5% | 230 | 108.5% | -1.00 | 35.70 | 34.10 | 37.30 | — |
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.