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 | |
| — | 35.50 | 39.10 | 37.30 | +0.99 | 60.9% | 157.5 | 60.9% | -0.01 | — | — | 0.91 | — |
| — | 32.95 | 36.60 | 34.77 | +0.99 | 59.1% | 160 | 59.1% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 30.50 | 33.90 | 32.20 | +0.98 | 57.4% | 162.5 | 57.4% | -0.02 | — | — | 0.64 | — |
| — | 28.05 | 31.60 | 29.82 | +0.98 | 55.8% | 165 | 55.8% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 25.60 | 29.20 | 27.40 | +0.97 | 54.2% | 167.5 | 54.2% | -0.03 | — | — | 0.28 | — |
| — | 23.75 | 26.45 | 25.10 | +0.96 | 52.7% | 170 | 52.7% | -0.04 | 0.24 | 0.20 | 0.29 | — |
| — | 21.35 | 24.35 | 22.85 | +0.95 | 51.4% | 172.5 | 51.4% | -0.05 | 0.20 | 0.01 | 0.38 | — |
| — | 18.30 | 21.95 | 20.12 | +0.93 | 50.2% | 175 | 50.2% | -0.07 | 0.49 | 0.40 | 0.58 | — |
| — | 16.05 | 19.10 | 17.57 | +0.90 | 49.2% | 177.5 | 49.2% | -0.10 | 0.62 | 0.56 | 0.68 | — |
| — | 13.80 | 17.45 | 15.62 | +0.87 | 48.5% | 180 | 48.5% | -0.13 | 0.90 | 0.82 | 0.97 | — |
| — | 13.00 | 15.25 | 14.12 | +0.83 | 47.9% | 182.5 | 47.9% | -0.17 | 1.33 | 1.19 | 1.48 | — |
| — | 10.45 | 12.95 | 11.70 | +0.77 | 47.5% | 185 | 47.5% | -0.23 | 1.85 | 1.70 | 2.00 | — |
| — | 9.05 | 9.95 | 9.50 | +0.71 | 47.3% | 187.5 | 47.3% | -0.29 | 2.58 | 2.38 | 2.78 | — |
| — | 7.80 | 8.15 | 7.97 | +0.64 | 47.3% | 190 | 47.3% | -0.36 | 3.33 | 3.05 | 3.60 | — |
| — | 6.35 | 7.05 | 6.70 | +0.57 | 47.5% | 192.5 | 47.5% | -0.43 | 4.08 | 3.50 | 4.65 | — |
| — | 5.20 | 5.50 | 5.35 | +0.50 | 47.7% | 195 | 47.7% | -0.50 | 5.60 | 5.25 | 5.95 | — |
| — | 4.05 | 4.45 | 4.25 | +0.43 | 48.1% | 197.5 | 48.1% | -0.57 | 7.05 | 6.70 | 7.40 | — |
| — | 3.30 | 3.50 | 3.40 | +0.36 | 48.6% | 200 | 48.6% | -0.64 | 8.60 | 7.35 | 9.85 | — |
| — | 2.51 | 2.69 | 2.60 | +0.30 | 49.2% | 202.5 | 49.2% | -0.70 | 10.43 | 10.10 | 10.75 | — |
| — | 2.01 | 2.16 | 2.08 | — | — | 205 | 49.8% | -0.75 | 12.32 | 11.15 | 13.50 | — |
| — | 1.48 | 1.67 | 1.57 | +0.20 | 50.4% | 207.5 | 50.4% | -0.80 | 14.28 | 12.95 | 15.60 | — |
| — | 1.23 | 1.30 | 1.26 | +0.17 | 51.1% | 210 | 51.1% | -0.84 | 16.75 | 15.05 | 18.45 | — |
| — | 0.93 | 1.11 | 1.02 | +0.13 | 51.8% | 212.5 | 51.8% | -0.87 | 18.75 | 16.85 | 20.65 | — |
| — | 0.75 | 0.78 | 0.77 | +0.10 | 52.6% | 215 | 52.6% | -0.90 | 21.12 | 19.30 | 22.95 | — |
| — | 0.32 | 0.79 | 0.56 | +0.08 | 53.4% | 217.5 | 53.4% | -0.92 | 23.25 | 21.90 | 24.60 | — |
| — | 0.23 | 0.48 | 0.35 | +0.07 | 54.2% | 220 | 54.2% | -0.94 | 25.80 | 24.00 | 27.60 | — |
| — | 0.12 | 0.42 | 0.27 | +0.05 | 55.0% | 222.5 | 55.0% | -0.95 | 28.02 | 26.70 | 29.35 | — |
| — | 0.07 | 0.40 | 0.23 | +0.04 | 55.9% | 225 | 55.9% | -0.96 | 30.77 | 29.10 | 32.45 | — |
| — | 0.12 | 0.63 | 0.38 | +0.03 | 56.9% | 227.5 | 56.9% | -0.97 | 32.90 | 31.55 | 34.25 | — |
| — | 0.01 | 0.24 | 0.12 | +0.03 | 57.8% | 230 | 57.8% | -0.98 | 35.58 | 33.80 | 37.35 | — |
| — | — | 0.40 | — | +0.02 | 58.8% | 232.5 | 58.8% | -0.98 | 37.98 | 36.15 | 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.