Spot 194.42
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.20 | 43.30 | 41.75 | +0.93 | 34.5% | 156 | 34.5% | -0.07 | 1.07 | 0.86 | 1.29 | — |
| — | 33.75 | 36.50 | 35.12 | +0.90 | 32.7% | 162.5 | 32.7% | -0.10 | 1.58 | 1.41 | 1.76 | — |
| — | 29.45 | 32.15 | 30.80 | +0.88 | 31.4% | 167.5 | 31.4% | -0.13 | 2.04 | 1.83 | 2.26 | — |
| — | 22.95 | 26.35 | 24.65 | +0.82 | 29.7% | 175 | 29.7% | -0.18 | 3.20 | 2.80 | 3.60 | — |
| — | 21.60 | 23.60 | 22.60 | +0.79 | 29.1% | 177.5 | 29.1% | -0.21 | 3.83 | 3.35 | 4.30 | — |
| — | 17.10 | 19.35 | 18.23 | +0.74 | 28.2% | 182.5 | 28.2% | -0.27 | 4.80 | 4.25 | 5.35 | — |
| — | 15.70 | 18.35 | 17.02 | +0.71 | 27.7% | 185 | 27.7% | -0.30 | 5.72 | 5.10 | 6.35 | — |
| — | 13.40 | 16.15 | 14.78 | +0.67 | 27.3% | 187.5 | 27.3% | -0.33 | 6.47 | 5.55 | 7.40 | — |
| — | 12.90 | 14.90 | 13.90 | +0.64 | 26.9% | 190 | 26.9% | -0.37 | 7.08 | 6.40 | 7.75 | — |
| — | 10.40 | 13.50 | 11.95 | +0.60 | 26.6% | 192.5 | 26.6% | -0.41 | 8.57 | 7.75 | 9.40 | — |
| — | 10.00 | 11.25 | 10.62 | +0.56 | 26.3% | 195 | 26.3% | -0.45 | 9.07 | 7.95 | 10.20 | — |
| — | 8.00 | 10.60 | 9.30 | +0.52 | 25.9% | 197.5 | 25.9% | -0.49 | 10.53 | 8.95 | 12.10 | — |
| — | 7.65 | 8.65 | 8.15 | +0.48 | 25.7% | 200 | 25.7% | -0.54 | 11.78 | 10.60 | 12.95 | — |
| — | 5.60 | 8.25 | 6.92 | +0.44 | 25.4% | 202.5 | 25.4% | -0.58 | 13.20 | 11.60 | 14.80 | — |
| — | 5.45 | 6.60 | 6.03 | +0.40 | 25.2% | 205 | 25.2% | -0.63 | 14.68 | 14.05 | 15.30 | — |
| — | 3.95 | 6.30 | 5.12 | +0.36 | 25.0% | 207.5 | 25.0% | -0.67 | 16.50 | 15.40 | 17.60 | — |
| — | 3.55 | 5.00 | 4.28 | +0.32 | 24.9% | 210 | 24.9% | -0.71 | 18.02 | 16.65 | 19.40 | — |
| — | 2.08 | 3.65 | 2.87 | +0.25 | 24.6% | 215 | 24.6% | -0.79 | 21.95 | 20.35 | 23.55 | — |
| — | 1.65 | 2.25 | 1.95 | +0.19 | 24.5% | 220 | 24.5% | -0.86 | 26.20 | 24.55 | 27.85 | — |
| — | 0.98 | 1.94 | 1.46 | +0.14 | 24.5% | 225 | 24.5% | -0.91 | 30.80 | 29.85 | 31.75 | — |
| — | 0.43 | 1.56 | 0.99 | +0.10 | 24.6% | 230 | 24.6% | -0.96 | 35.50 | 33.05 | 37.95 | — |
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.