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 | |
| — | 39.55 | 43.15 | 41.35 | +0.87 | 31.6% | 160 | 31.6% | -0.14 | 3.26 | 2.62 | 3.90 | — |
| — | 35.75 | 38.30 | 37.02 | +0.84 | 30.7% | 165 | 30.7% | -0.16 | 3.92 | 3.15 | 4.70 | — |
| — | 32.00 | 34.95 | 33.48 | +0.81 | 29.8% | 170 | 29.8% | -0.20 | 4.65 | 3.75 | 5.55 | — |
| — | 27.75 | 31.05 | 29.40 | +0.77 | 29.1% | 175 | 29.1% | -0.24 | 5.75 | 4.60 | 6.90 | — |
| — | 23.80 | 27.20 | 25.50 | +0.73 | 28.4% | 180 | 28.4% | -0.28 | 7.12 | 6.05 | 8.20 | — |
| — | 20.60 | 23.15 | 21.88 | +0.68 | 27.7% | 185 | 27.7% | -0.33 | 8.57 | 7.15 | 10.00 | — |
| — | 17.05 | 20.00 | 18.52 | +0.63 | 27.2% | 190 | 27.2% | -0.38 | 10.32 | 9.20 | 11.45 | — |
| — | 16.35 | 19.40 | 17.88 | +0.62 | 27.1% | 191 | 27.1% | -0.39 | 10.80 | 9.00 | 12.60 | — |
| — | 15.80 | 19.00 | 17.40 | +0.61 | 27.0% | 192 | 27.0% | -0.41 | 11.18 | 9.85 | 12.50 | — |
| — | 15.25 | 18.25 | 16.75 | — | — | 193 | 26.8% | -0.42 | 11.80 | 10.10 | 13.50 | — |
| — | 14.85 | 17.70 | 16.27 | +0.59 | 26.7% | 194 | 26.7% | -0.43 | 12.03 | 10.75 | 13.30 | — |
| — | 15.35 | 17.35 | 16.35 | +0.58 | 26.6% | 195 | 26.6% | -0.44 | 12.40 | 11.00 | 13.80 | — |
| — | 13.65 | 16.60 | 15.12 | +0.57 | 26.6% | 196 | 26.6% | -0.45 | 12.95 | 11.45 | 14.45 | — |
| — | 13.90 | 16.05 | 14.97 | +0.56 | 26.5% | 197 | 26.5% | -0.46 | 13.20 | 11.70 | 14.70 | — |
| — | 11.75 | 14.45 | 13.10 | +0.52 | 26.2% | 200 | 26.2% | -0.50 | 14.82 | 12.80 | 16.85 | — |
| — | 9.35 | 12.20 | 10.78 | +0.47 | 25.8% | 205 | 25.8% | -0.56 | 17.60 | 15.65 | 19.55 | — |
| — | 7.10 | 11.10 | 9.10 | +0.41 | 25.4% | 210 | 25.4% | -0.63 | 20.50 | 18.50 | 22.50 | — |
| — | 5.75 | 8.30 | 7.03 | +0.36 | 25.1% | 215 | 25.1% | -0.69 | 23.77 | 22.00 | 25.55 | — |
| — | 4.45 | 6.80 | 5.62 | +0.31 | 24.9% | 220 | 24.9% | -0.75 | 27.70 | 25.75 | 29.65 | — |
| — | 3.20 | 5.55 | 4.38 | +0.26 | 24.7% | 225 | 24.7% | -0.81 | 31.45 | 29.80 | 33.10 | — |
| — | 2.49 | 4.40 | 3.44 | +0.22 | 24.6% | 230 | 24.6% | -0.86 | 35.88 | 34.45 | 37.30 | — |
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.