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 | |
| — | 51.20 | 53.70 | 52.45 | +0.94 | 33.3% | 145 | 33.3% | -0.06 | 1.03 | 0.44 | 1.63 | — |
| — | 46.65 | 49.50 | 48.08 | +0.93 | 32.2% | 150 | 32.2% | -0.08 | 1.40 | 0.97 | 1.82 | — |
| — | 42.15 | 44.70 | 43.42 | +0.91 | 31.3% | 155 | 31.3% | -0.10 | 1.98 | 1.63 | 2.32 | — |
| — | 37.80 | 40.15 | 38.98 | +0.88 | 30.5% | 160 | 30.5% | -0.12 | 2.38 | 2.21 | 2.55 | — |
| — | 33.85 | 36.00 | 34.92 | +0.85 | 29.8% | 165 | 29.8% | -0.15 | 3.25 | 2.75 | 3.75 | — |
| — | 29.60 | 32.20 | 30.90 | +0.82 | 29.2% | 170 | 29.2% | -0.19 | 4.38 | 3.95 | 4.80 | — |
| — | 26.05 | 28.40 | 27.23 | +0.78 | 28.7% | 175 | 28.7% | -0.23 | 5.30 | 5.00 | 5.60 | — |
| — | 22.55 | 24.80 | 23.68 | +0.73 | 28.3% | 180 | 28.3% | -0.28 | 6.88 | 5.80 | 7.95 | — |
| — | 19.30 | 21.35 | 20.32 | +0.68 | 28.0% | 185 | 28.0% | -0.33 | 8.47 | 7.60 | 9.35 | — |
| — | 16.55 | 17.90 | 17.23 | +0.62 | 27.7% | 190 | 27.7% | -0.39 | 10.28 | 9.85 | 10.70 | — |
| 26 | 13.75 | 15.25 | 14.50 | +0.57 | 27.5% | 195 | 27.5% | -0.45 | 12.90 | 12.05 | 13.75 | 320 |
| 69 | 11.60 | 12.90 | 12.25 | +0.51 | 27.4% | 200 | 27.4% | -0.51 | 14.85 | 14.15 | 15.55 | — |
| 246 | 7.65 | 8.85 | 8.25 | +0.40 | 27.2% | 210 | 27.2% | -0.63 | 21.27 | 20.55 | 22.00 | — |
| 752 | 5.05 | 6.05 | 5.55 | +0.30 | 27.1% | 220 | 27.1% | -0.74 | 28.90 | 27.80 | 30.00 | 101 |
| 1,269 | 3.05 | 3.90 | 3.48 | +0.22 | 27.1% | 230 | 27.1% | -0.83 | 37.10 | 35.80 | 38.40 | — |
| 121 | 2.19 | 2.61 | 2.40 | +0.15 | 27.1% | 240 | 27.1% | -0.91 | 46.12 | 44.70 | 47.55 | — |
| 164 | 1.29 | 1.79 | 1.54 | +0.10 | 27.2% | 250 | 27.2% | -0.98 | 55.83 | 54.15 | 57.50 | — |
| — | 0.80 | 1.30 | 1.05 | +0.07 | 27.4% | 260 | 27.4% | -1.00 | 65.78 | 64.10 | 67.45 | — |
| — | 0.36 | 1.09 | 0.72 | +0.05 | 27.6% | 270 | 27.6% | -1.00 | 75.55 | 74.15 | 76.95 | — |
| 35 | 0.19 | 0.68 | 0.43 | +0.03 | 27.9% | 280 | 27.9% | -1.00 | 85.78 | 84.10 | 87.45 | 0 |
| 41 | 0.08 | 0.73 | 0.41 | +0.02 | 28.3% | 290 | 28.3% | -1.00 | 95.72 | 93.95 | 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.