Spot 194.40
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.50 | 46.40 | 44.95 | +1.00 | 64.6% | 150 | 64.6% | -0.00 | — | — | 0.06 | — |
| — | 38.20 | 40.75 | 39.48 | +1.00 | 60.7% | 155 | 60.7% | -0.00 | — | — | 0.08 | — |
| — | 33.20 | 35.75 | 34.48 | +1.00 | 56.7% | 160 | 56.7% | -0.00 | — | — | 0.02 | — |
| — | 28.65 | 30.15 | 29.40 | +1.00 | 52.7% | 165 | 52.7% | -0.00 | — | — | 0.23 | — |
| — | 26.25 | 27.75 | 27.00 | +1.00 | 50.5% | 167.5 | 50.5% | -0.00 | — | — | 2.12 | — |
| — | 23.20 | 26.10 | 24.65 | +1.00 | 48.1% | 170 | 48.1% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 20.70 | 23.30 | 22.00 | +0.99 | 45.6% | 172.5 | 45.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 18.20 | 20.70 | 19.45 | +0.99 | 42.9% | 175 | 42.9% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 15.70 | 18.45 | 17.07 | +0.99 | 40.3% | 177.5 | 40.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.00 | 15.90 | 14.95 | +0.98 | 37.6% | 180 | 37.6% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 11.50 | 12.85 | 12.18 | +0.96 | 35.1% | 182.5 | 35.1% | -0.04 | — | — | 0.15 | — |
| — | 9.40 | 10.45 | 9.93 | +0.93 | 32.6% | 185 | 32.6% | -0.07 | — | — | 0.24 | — |
| — | 5.45 | 8.85 | 7.15 | +0.88 | 30.4% | 187.5 | 30.4% | -0.12 | 0.30 | 0.21 | 0.40 | — |
| — | 4.40 | 6.05 | 5.22 | +0.79 | 28.5% | 190 | 28.5% | -0.21 | 0.58 | 0.44 | 0.73 | — |
| — | 2.90 | 4.10 | 3.50 | +0.65 | 27.0% | 192.5 | 27.0% | -0.36 | 1.20 | 1.00 | 1.40 | — |
| — | 1.70 | 1.91 | 1.80 | +0.47 | 26.2% | 195 | — | — | 2.37 | 2.06 | 2.68 | — |
| — | 0.61 | 1.07 | 0.84 | — | — | 197.5 | — | — | 3.80 | 3.30 | 4.30 | — |
| — | 0.33 | 0.56 | 0.45 | — | — | 200 | — | — | 5.88 | 4.85 | 6.90 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 202.5 | 27.1% | -0.93 | 8.05 | 7.20 | 8.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 28.5% | 205 | 28.5% | -0.97 | 10.45 | 9.85 | 11.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 30.5% | 207.5 | 30.5% | -0.99 | 13.12 | 11.80 | 14.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 32.9% | 210 | 32.9% | -1.00 | 15.35 | 14.30 | 16.40 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 35.5% | 212.5 | 35.5% | -1.00 | 18.35 | 17.15 | 19.55 | — |
| — | — | 0.04 | — | +0.01 | 38.0% | 215 | 38.0% | -1.00 | 20.88 | 19.70 | 22.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 40.1% | 217.5 | 40.1% | -1.00 | 23.12 | 21.80 | 24.45 | — |
| — | — | 0.01 | — | +0.00 | 41.9% | 220 | 41.9% | -1.00 | 25.50 | 24.30 | 26.70 | — |
| — | — | 0.21 | — | +0.00 | 43.5% | 222.5 | 43.5% | -1.00 | 28.20 | 26.80 | 29.60 | — |
| — | — | 0.02 | — | +0.00 | 45.1% | 225 | 45.1% | -1.00 | 30.55 | 29.35 | 31.75 | — |
| — | — | 0.02 | — | +0.00 | 48.7% | 230 | 48.7% | -1.00 | 35.70 | 34.40 | 37.00 | — |
| — | — | 0.22 | — | +0.00 | 53.5% | 235 | 53.5% | -1.00 | 40.62 | 39.50 | 41.75 | — |
| — | — | 0.39 | — | +0.00 | 59.4% | 240 | 59.4% | -1.00 | 45.77 | 44.40 | 47.15 | — |
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.