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 | |
| — | 39.20 | 42.75 | 40.98 | +0.87 | 31.3% | 160 | 31.3% | -0.13 | 3.10 | 2.60 | 3.60 | — |
| — | 34.90 | 38.80 | 36.85 | +0.84 | 30.4% | 165 | 30.4% | -0.16 | 3.80 | 3.30 | 4.30 | — |
| — | 32.05 | 34.10 | 33.08 | +0.81 | 29.6% | 170 | 29.6% | -0.19 | 4.67 | 4.15 | 5.20 | — |
| — | 27.50 | 30.20 | 28.85 | +0.78 | 28.8% | 175 | 28.8% | -0.23 | 5.53 | 4.85 | 6.20 | — |
| — | 23.55 | 27.20 | 25.38 | +0.74 | 28.1% | 180 | 28.1% | -0.27 | 6.78 | 6.00 | 7.55 | — |
| — | 20.40 | 23.10 | 21.75 | +0.69 | 27.5% | 185 | 27.5% | -0.32 | 8.15 | 6.95 | 9.35 | — |
| — | 17.40 | 20.05 | 18.73 | +0.64 | 26.9% | 190 | 26.9% | -0.37 | 9.85 | 8.80 | 10.90 | — |
| — | 16.35 | 19.45 | 17.90 | +0.63 | 26.8% | 191 | 26.8% | -0.39 | 10.55 | 9.15 | 11.95 | — |
| — | 15.80 | 19.10 | 17.45 | +0.62 | 26.7% | 192 | 26.7% | -0.40 | 10.88 | 9.70 | 12.05 | — |
| — | 15.15 | 18.30 | 16.73 | +0.61 | 26.6% | 193 | 26.6% | -0.41 | 11.40 | 9.75 | 13.05 | — |
| — | 14.75 | 17.60 | 16.18 | +0.60 | 26.5% | 194 | 26.5% | -0.42 | 11.80 | 10.50 | 13.10 | — |
| — | 14.70 | 17.00 | 15.85 | +0.58 | 26.4% | 195 | 26.4% | -0.43 | 12.20 | 10.50 | 13.90 | — |
| — | 13.95 | 16.50 | 15.22 | +0.57 | 26.3% | 196 | 26.3% | -0.45 | 12.70 | 11.20 | 14.20 | — |
| — | 13.15 | 16.20 | 14.68 | +0.56 | 26.2% | 197 | 26.2% | -0.46 | 12.75 | 11.20 | 14.30 | — |
| — | 12.35 | 14.35 | 13.35 | +0.53 | 25.9% | 200 | 25.9% | -0.50 | 14.45 | 13.10 | 15.80 | — |
| — | 9.15 | 12.05 | 10.60 | +0.47 | 25.5% | 205 | 25.5% | -0.56 | 17.32 | 15.50 | 19.15 | — |
| — | 7.55 | 9.35 | 8.45 | +0.41 | 25.1% | 210 | 25.1% | -0.63 | 20.50 | 19.65 | 21.35 | — |
| — | 6.10 | 8.55 | 7.33 | +0.35 | 24.8% | 215 | 24.8% | -0.69 | 23.93 | 22.25 | 25.60 | — |
| — | 4.20 | 6.90 | 5.55 | +0.30 | 24.5% | 220 | 24.5% | -0.76 | 27.68 | 26.00 | 29.35 | — |
| — | 3.75 | 5.05 | 4.40 | +0.26 | 24.3% | 225 | 24.3% | -0.81 | 31.88 | 30.30 | 33.45 | — |
| — | 2.30 | 4.35 | 3.33 | +0.21 | 24.1% | 230 | 24.1% | -0.87 | 36.25 | 34.70 | 37.80 | — |
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.