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 | |
| — | 44.20 | 45.50 | 44.85 | +1.00 | 58.4% | 150 | 58.4% | -0.00 | — | — | 0.06 | — |
| — | 38.35 | 41.05 | 39.70 | +1.00 | 52.0% | 155 | 52.0% | -0.00 | — | — | 0.06 | — |
| — | 33.25 | 35.95 | 34.60 | +0.99 | 46.0% | 160 | 46.0% | -0.01 | — | — | 0.06 | — |
| — | 29.10 | 30.70 | 29.90 | +0.99 | 40.5% | 165 | 40.5% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 25.85 | 28.60 | 27.23 | +0.99 | 38.0% | 167.5 | 38.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 23.35 | 26.45 | 24.90 | +0.99 | 35.7% | 170 | 35.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 20.40 | 23.55 | 21.98 | +0.98 | 33.5% | 172.5 | 33.5% | -0.02 | — | — | 0.55 | — |
| — | 18.40 | 21.65 | 20.02 | +0.98 | 31.6% | 175 | 31.6% | -0.02 | — | — | 0.34 | — |
| — | 15.85 | 18.95 | 17.40 | +0.96 | 29.8% | 177.5 | 29.8% | -0.04 | — | — | 0.75 | — |
| — | 14.00 | 16.20 | 15.10 | +0.95 | 28.3% | 180 | 28.3% | -0.05 | — | — | 0.39 | — |
| — | 11.50 | 13.35 | 12.43 | +0.92 | 26.9% | 182.5 | 26.9% | -0.08 | 0.43 | 0.13 | 0.73 | — |
| — | 9.15 | 10.90 | 10.03 | +0.88 | 25.8% | 185 | 25.8% | -0.12 | 0.44 | 0.33 | 0.55 | — |
| — | 6.90 | 9.15 | 8.03 | +0.81 | 24.8% | 187.5 | 24.8% | -0.19 | 0.88 | 0.64 | 1.11 | — |
| — | 4.95 | 7.40 | 6.17 | +0.72 | 24.1% | 190 | 24.1% | -0.28 | 1.32 | 0.82 | 1.82 | — |
| — | 4.15 | 4.90 | 4.53 | +0.61 | 23.7% | 192.5 | 23.7% | -0.39 | 2.08 | 1.85 | 2.32 | — |
| — | 2.74 | 4.00 | 3.37 | +0.49 | 23.4% | 195 | — | — | 3.08 | 2.67 | 3.50 | — |
| — | 1.55 | 2.71 | 2.13 | +0.37 | 23.4% | 197.5 | 23.4% | -0.64 | 4.50 | 3.95 | 5.05 | — |
| — | 1.03 | 1.45 | 1.24 | +0.26 | 23.6% | 200 | 23.6% | -0.75 | 6.30 | 5.75 | 6.85 | — |
| — | 0.50 | 1.02 | 0.76 | +0.17 | 24.0% | 202.5 | 24.0% | -0.84 | 8.57 | 7.50 | 9.65 | — |
| — | 0.34 | 0.53 | 0.43 | — | — | 205 | 24.6% | -0.90 | 10.80 | 9.65 | 11.95 | — |
| — | 0.16 | 0.51 | 0.34 | +0.08 | 25.4% | 207.5 | 25.4% | -0.94 | 13.03 | 11.95 | 14.10 | — |
| — | 0.10 | 0.21 | 0.15 | — | — | 210 | 26.3% | -0.97 | 15.20 | 14.20 | 16.20 | — |
| — | 0.04 | 0.44 | 0.24 | +0.03 | 27.5% | 212.5 | 27.5% | -0.98 | 18.20 | 16.85 | 19.55 | — |
| — | — | 0.18 | — | +0.02 | 28.8% | 215 | — | — | 20.82 | 19.90 | 21.75 | — |
| — | — | 1.45 | — | +0.02 | 30.2% | 217.5 | 30.2% | -1.00 | 23.20 | 21.85 | 24.55 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 31.8% | 220 | 31.8% | -1.00 | 25.73 | 24.55 | 26.90 | — |
| — | — | 0.11 | — | +0.01 | 33.6% | 222.5 | — | — | 28.23 | 27.20 | 29.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 35.4% | 225 | 35.4% | -1.00 | 30.68 | 29.70 | 31.65 | — |
| — | — | 0.21 | — | +0.01 | 39.4% | 230 | 39.4% | -1.00 | 35.65 | 34.25 | 37.05 | — |
| — | — | 1.19 | — | +0.01 | 43.7% | 235 | 43.7% | -1.00 | 40.67 | 39.40 | 41.95 | — |
| — | — | 0.12 | — | +0.01 | 48.1% | 240 | 48.1% | -1.00 | 45.55 | 44.05 | 47.05 | — |
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.