Spot 194.65
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.65 | 43.45 | 41.55 | +0.93 | 35.2% | 156 | 35.2% | -0.07 | 0.65 | 0.03 | 1.27 | — |
| — | 33.60 | 37.40 | 35.50 | +0.90 | 33.3% | 162.5 | 33.3% | -0.10 | 1.58 | 1.45 | 1.72 | — |
| — | 29.70 | 32.75 | 31.23 | +0.87 | 31.9% | 167.5 | 31.9% | -0.13 | 1.88 | 1.56 | 2.20 | — |
| — | 22.70 | 26.35 | 24.52 | +0.81 | 30.0% | 175 | 30.0% | -0.19 | 2.90 | 2.25 | 3.55 | — |
| — | 21.10 | 24.40 | 22.75 | +0.79 | 29.5% | 177.5 | 29.5% | -0.22 | 3.38 | 2.85 | 3.90 | — |
| — | 17.15 | 19.75 | 18.45 | +0.73 | 28.4% | 182.5 | 28.4% | -0.27 | 4.42 | 3.90 | 4.95 | — |
| — | 14.85 | 17.70 | 16.27 | +0.70 | 28.0% | 185 | 28.0% | -0.31 | 5.10 | 4.65 | 5.55 | — |
| — | 13.25 | 15.60 | 14.43 | +0.66 | 27.5% | 187.5 | 27.5% | -0.34 | 5.67 | 4.35 | 7.00 | — |
| — | 12.30 | 14.10 | 13.20 | +0.63 | 27.1% | 190 | 27.1% | -0.38 | 6.47 | 5.95 | 7.00 | — |
| — | 10.20 | 13.70 | 11.95 | +0.59 | 26.7% | 192.5 | 26.7% | -0.42 | 8.12 | 7.30 | 8.95 | — |
| — | 9.55 | 10.80 | 10.18 | +0.55 | 26.3% | 195 | 26.3% | -0.46 | 8.35 | 6.90 | 9.80 | — |
| — | 8.00 | 9.65 | 8.82 | +0.51 | 26.0% | 197.5 | 26.0% | -0.51 | 9.88 | 9.05 | 10.70 | — |
| — | 7.20 | 8.20 | 7.70 | +0.46 | 25.7% | 200 | 25.7% | -0.55 | 11.20 | 10.30 | 12.10 | — |
| — | 5.50 | 7.85 | 6.67 | +0.42 | 25.4% | 202.5 | 25.4% | -0.60 | 12.22 | 10.80 | 13.65 | — |
| — | 4.75 | 5.95 | 5.35 | +0.38 | 25.1% | 205 | 25.1% | -0.64 | 14.53 | 13.45 | 15.60 | — |
| — | 4.00 | 5.75 | 4.88 | +0.34 | 24.9% | 207.5 | 24.9% | -0.68 | 15.22 | 13.85 | 16.60 | — |
| — | 3.10 | 4.50 | 3.80 | +0.30 | 24.7% | 210 | 24.7% | -0.73 | 17.60 | 16.80 | 18.40 | — |
| — | 2.10 | 3.30 | 2.70 | +0.23 | 24.4% | 215 | 24.4% | -0.80 | 21.60 | 19.60 | 23.60 | — |
| — | 1.44 | 2.31 | 1.88 | +0.17 | 24.3% | 220 | 24.3% | -0.87 | 25.35 | 23.90 | 26.80 | — |
| — | 0.76 | 1.39 | 1.07 | +0.13 | 24.2% | 225 | 24.2% | -0.93 | 30.20 | 28.65 | 31.75 | — |
| — | 0.49 | 1.10 | 0.80 | +0.09 | 24.3% | 230 | 24.3% | -0.98 | 35.50 | 33.25 | 37.75 | — |
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.