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 | |
| — | 49.45 | 51.75 | 50.60 | +0.97 | 35.4% | 145 | 35.4% | -0.03 | 0.34 | 0.14 | 0.55 | — |
| — | 44.60 | 47.10 | 45.85 | +0.95 | 34.1% | 150 | 34.1% | -0.05 | 0.55 | 0.39 | 0.71 | — |
| — | 39.85 | 42.25 | 41.05 | +0.94 | 32.8% | 155 | 32.8% | -0.06 | 0.77 | 0.64 | 0.90 | — |
| — | 35.15 | 37.70 | 36.42 | +0.92 | 31.7% | 160 | 31.7% | -0.08 | 1.06 | 0.83 | 1.29 | — |
| — | 31.15 | 33.20 | 32.17 | +0.89 | 30.6% | 165 | 30.6% | -0.11 | 1.52 | 1.24 | 1.80 | — |
| — | 26.90 | 28.75 | 27.82 | +0.85 | 29.7% | 170 | 29.7% | -0.15 | 2.17 | 1.92 | 2.43 | — |
| — | 22.45 | 24.70 | 23.57 | +0.81 | 28.9% | 175 | 28.9% | -0.19 | 3.42 | 2.85 | 4.00 | — |
| — | 19.35 | 20.65 | 20.00 | +0.76 | 28.2% | 180 | 28.2% | -0.25 | 4.72 | 4.00 | 5.45 | — |
| — | 15.65 | 17.30 | 16.48 | +0.69 | 27.5% | 185 | 27.5% | -0.31 | 5.75 | 5.45 | 6.05 | — |
| — | 13.00 | 13.80 | 13.40 | +0.62 | 27.0% | 190 | 27.0% | -0.39 | 7.40 | 6.95 | 7.85 | — |
| — | 9.70 | 12.05 | 10.88 | +0.54 | 26.6% | 195 | 26.6% | -0.47 | 9.78 | 9.20 | 10.35 | — |
| — | 7.90 | 8.70 | 8.30 | +0.47 | 26.3% | 200 | 26.3% | -0.55 | 12.75 | 11.70 | 13.80 | — |
| — | 4.20 | 5.65 | 4.92 | +0.32 | 25.9% | 210 | 25.9% | -0.70 | 19.40 | 18.40 | 20.40 | — |
| — | 2.48 | 3.30 | 2.89 | +0.20 | 25.9% | 220 | 25.9% | -0.83 | 27.30 | 26.15 | 28.45 | — |
| — | 1.26 | 1.51 | 1.39 | +0.12 | 26.2% | 230 | 26.2% | -0.93 | 35.77 | 34.95 | 36.60 | — |
| — | 0.42 | 0.89 | 0.66 | +0.07 | 26.8% | 240 | 26.8% | -0.99 | 45.85 | 44.20 | 47.50 | — |
| — | 0.29 | 0.58 | 0.43 | +0.04 | 27.6% | 250 | 27.6% | -1.00 | 55.83 | 54.20 | 57.45 | — |
| — | 0.01 | 0.59 | 0.30 | +0.03 | 28.7% | 260 | 28.7% | -1.00 | 65.60 | 63.70 | 67.50 | 0 |
| 152 | — | 0.50 | — | +0.02 | 30.0% | 270 | 30.0% | -1.00 | 75.85 | 74.20 | 77.50 | 0 |
| 377 | — | 0.43 | — | +0.01 | 31.5% | 280 | 31.5% | -1.00 | 85.58 | 84.20 | 86.95 | — |
| — | 0.10 | 0.36 | 0.23 | +0.01 | 33.1% | 290 | 33.1% | -1.00 | 95.85 | 94.20 | 97.50 | — |
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.