Spot 194.85
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.75 | 42.05 | 40.90 | — | — | 156 | — | — | 0.96 | 0.79 | 1.13 | — |
| — | 34.05 | 36.70 | 35.38 | — | — | 162.5 | — | — | 1.54 | 1.34 | 1.74 | — |
| — | 29.25 | 31.80 | 30.52 | — | — | 167.5 | — | — | 1.90 | 1.64 | 2.16 | — |
| — | 23.85 | 25.55 | 24.70 | — | — | 175 | 28.1% | -0.24 | 2.80 | 2.55 | 3.05 | — |
| — | 20.75 | 23.75 | 22.25 | — | — | 177.5 | — | — | 3.25 | 2.85 | 3.65 | — |
| — | 17.15 | 19.90 | 18.52 | — | — | 182.5 | 26.6% | -0.34 | 4.67 | 4.20 | 5.15 | — |
| — | 16.00 | 18.10 | 17.05 | +0.63 | 26.1% | 185 | 26.1% | -0.38 | 4.90 | 4.40 | 5.40 | — |
| — | 14.75 | 15.85 | 15.30 | +0.59 | 25.7% | 187.5 | 25.7% | -0.42 | 5.80 | 5.15 | 6.45 | — |
| — | 13.05 | 13.90 | 13.47 | +0.55 | 25.3% | 190 | 25.3% | -0.47 | 6.60 | 6.10 | 7.10 | — |
| — | 10.85 | 12.45 | 11.65 | +0.50 | 24.9% | 192.5 | 24.9% | -0.51 | 7.53 | 7.25 | 7.80 | — |
| — | 9.95 | 10.55 | 10.25 | +0.46 | 24.6% | 195 | 24.6% | -0.56 | 8.43 | 7.85 | 9.00 | — |
| — | 8.25 | 9.20 | 8.72 | +0.42 | 24.3% | 197.5 | 24.3% | -0.61 | 9.55 | 8.70 | 10.40 | — |
| — | 7.05 | 8.00 | 7.53 | +0.37 | 24.0% | 200 | 24.0% | -0.65 | 11.18 | 10.60 | 11.75 | — |
| — | 5.80 | 7.20 | 6.50 | +0.33 | 23.8% | 202.5 | 23.8% | -0.70 | 12.72 | 11.55 | 13.90 | — |
| — | 5.25 | 6.00 | 5.62 | +0.29 | 23.5% | 205 | 23.5% | -0.74 | 14.45 | 13.50 | 15.40 | — |
| — | 4.15 | 5.90 | 5.03 | +0.25 | 23.3% | 207.5 | 23.3% | -0.79 | 16.18 | 15.25 | 17.10 | — |
| — | 3.75 | 4.45 | 4.10 | +0.22 | 23.2% | 210 | 23.2% | -0.83 | 17.77 | 16.85 | 18.70 | — |
| — | 2.52 | 3.20 | 2.86 | +0.16 | 23.0% | 215 | 23.0% | -0.90 | 21.90 | 21.00 | 22.80 | — |
| — | 1.65 | 2.25 | 1.95 | +0.12 | 22.9% | 220 | 22.9% | -0.95 | 25.65 | 24.50 | 26.80 | — |
| — | 0.96 | 1.55 | 1.25 | +0.08 | 22.9% | 225 | 22.9% | -0.99 | 30.48 | 29.20 | 31.75 | — |
| — | 0.65 | 1.11 | 0.88 | +0.06 | 23.0% | 230 | 23.0% | -1.00 | 35.60 | 34.20 | 37.00 | — |
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.