Spot 194.32
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.20 | 42.60 | 41.40 | +0.93 | 35.3% | 156 | 35.3% | -0.07 | 1.14 | 0.97 | 1.30 | — |
| — | 34.35 | 36.50 | 35.42 | +0.91 | 33.4% | 162.5 | 33.4% | -0.09 | 1.60 | 1.44 | 1.76 | — |
| — | 29.80 | 32.05 | 30.93 | +0.88 | 32.0% | 167.5 | 32.0% | -0.12 | 2.02 | 1.79 | 2.24 | — |
| — | 23.70 | 26.10 | 24.90 | +0.83 | 30.1% | 175 | 30.1% | -0.18 | 3.19 | 2.59 | 3.80 | — |
| — | 21.55 | 23.65 | 22.60 | +0.80 | 29.6% | 177.5 | 29.6% | -0.20 | 3.58 | 2.90 | 4.25 | — |
| — | 17.35 | 19.25 | 18.30 | +0.75 | 28.5% | 182.5 | 28.5% | -0.25 | 4.75 | 4.25 | 5.25 | — |
| — | 15.95 | 18.35 | 17.15 | +0.72 | 28.0% | 185 | 28.0% | -0.28 | 5.50 | 4.75 | 6.25 | — |
| — | 13.45 | 16.70 | 15.07 | +0.69 | 27.6% | 187.5 | 27.6% | -0.32 | 6.03 | 5.55 | 6.50 | — |
| — | 12.45 | 14.85 | 13.65 | +0.65 | 27.1% | 190 | 27.1% | -0.35 | 6.92 | 5.60 | 8.25 | — |
| — | 9.65 | 13.40 | 11.53 | +0.62 | 26.7% | 192.5 | 26.7% | -0.39 | 7.70 | 6.90 | 8.50 | — |
| — | 9.55 | 11.45 | 10.50 | +0.58 | 26.4% | 195 | 26.4% | -0.43 | 9.00 | 8.05 | 9.95 | — |
| — | 7.65 | 10.60 | 9.12 | +0.54 | 26.0% | 197.5 | 26.0% | -0.47 | 10.07 | 8.60 | 11.55 | — |
| — | 6.05 | 7.90 | 6.97 | +0.50 | 25.7% | 200 | 25.7% | -0.52 | 11.45 | 10.70 | 12.20 | — |
| — | 5.95 | 7.10 | 6.53 | +0.45 | 25.4% | 202.5 | 25.4% | -0.56 | 13.05 | 11.40 | 14.70 | — |
| — | 4.90 | 6.15 | 5.53 | +0.41 | 25.2% | 205 | 25.2% | -0.61 | 14.60 | 13.30 | 15.90 | — |
| — | 4.00 | 5.55 | 4.78 | +0.37 | 24.9% | 207.5 | 24.9% | -0.65 | 15.97 | 14.65 | 17.30 | — |
| — | 3.35 | 4.65 | 4.00 | +0.33 | 24.7% | 210 | 24.7% | -0.69 | 18.00 | 17.10 | 18.90 | — |
| — | 2.25 | 3.10 | 2.67 | +0.26 | 24.4% | 215 | 24.4% | -0.78 | 21.07 | 19.75 | 22.40 | — |
| — | 1.44 | 2.75 | 2.10 | +0.20 | 24.3% | 220 | 24.3% | -0.85 | 26.05 | 24.70 | 27.40 | — |
| — | 0.86 | 1.72 | 1.29 | +0.14 | 24.2% | 225 | 24.2% | -0.91 | 30.98 | 29.30 | 32.65 | — |
| — | 0.47 | 1.54 | 1.00 | +0.11 | 24.3% | 230 | 24.3% | -0.96 | 35.48 | 33.40 | 37.55 | — |
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.