Spot 195.17
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 39.30 | 37.55 | +1.00 | 57.2% | 157.5 | 57.2% | -0.00 | — | — | 0.40 | — |
| — | 33.50 | 36.80 | 35.15 | +1.00 | 56.3% | 160 | 56.3% | -0.00 | — | — | 0.15 | — |
| — | 30.80 | 34.30 | 32.55 | +1.00 | 55.3% | 162.5 | 55.3% | -0.00 | — | — | 0.75 | — |
| — | 28.70 | 31.80 | 30.25 | +1.00 | 54.4% | 165 | 54.4% | -0.00 | — | — | 0.10 | — |
| — | 26.10 | 29.30 | 27.70 | +1.00 | 53.6% | 167.5 | 53.6% | -0.00 | — | — | 0.05 | — |
| — | 24.30 | 26.10 | 25.20 | +0.99 | 52.8% | 170 | 52.8% | -0.01 | — | — | 0.05 | — |
| — | 21.20 | 24.40 | 22.80 | +0.99 | 52.0% | 172.5 | 52.0% | -0.01 | — | — | 0.55 | — |
| — | 19.30 | 21.80 | 20.55 | +0.98 | 51.2% | 175 | 51.2% | -0.02 | — | — | 0.10 | — |
| — | 16.80 | 18.60 | 17.70 | +0.97 | 50.5% | 177.5 | 50.5% | -0.03 | — | — | 0.15 | — |
| — | 13.80 | 16.50 | 15.15 | +0.95 | 49.8% | 180 | 49.8% | -0.05 | 0.25 | 0.20 | 0.30 | — |
| — | 12.10 | 13.70 | 12.90 | +0.91 | 49.1% | 182.5 | 49.1% | -0.09 | — | — | 0.70 | — |
| — | 9.40 | 11.30 | 10.35 | +0.86 | 48.6% | 185 | 48.6% | -0.14 | 0.70 | 0.60 | 0.80 | — |
| — | 8.10 | 9.70 | 8.90 | +0.80 | 48.2% | 187.5 | 48.2% | -0.20 | 1.15 | 1.00 | 1.30 | — |
| — | 5.50 | 7.30 | 6.40 | +0.72 | 47.9% | 190 | 47.9% | -0.28 | 1.88 | 1.65 | 2.10 | — |
| — | 4.50 | 5.80 | 5.15 | +0.62 | 47.8% | 192.5 | 47.8% | -0.37 | 2.75 | 2.50 | 3.00 | — |
| — | 3.90 | 4.20 | 4.05 | +0.53 | 48.1% | 195 | 48.1% | -0.47 | 3.75 | 3.70 | 3.80 | — |
| — | 2.35 | 3.80 | 3.08 | +0.43 | 48.5% | 197.5 | 48.5% | -0.58 | 5.35 | 4.00 | 6.70 | — |
| — | 2.00 | 2.20 | 2.10 | +0.34 | 49.3% | 200 | 49.3% | -0.67 | 7.05 | 6.50 | 7.60 | — |
| — | 1.15 | 1.75 | 1.45 | +0.25 | 50.2% | 202.5 | 50.2% | -0.75 | 9.00 | 8.30 | 9.70 | — |
| — | 0.85 | 1.20 | 1.02 | +0.19 | 51.3% | 205 | 51.3% | -0.81 | 11.05 | 10.40 | 11.70 | — |
| — | 0.65 | 0.75 | 0.70 | +0.14 | 52.6% | 207.5 | 52.6% | -0.86 | 13.15 | 12.10 | 14.20 | — |
| — | 0.45 | 0.75 | 0.60 | +0.11 | 54.0% | 210 | 54.0% | -0.90 | 15.25 | 14.30 | 16.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.08 | 55.4% | 212.5 | 55.4% | -0.93 | 17.75 | 16.70 | 18.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.06 | 56.7% | 215 | 56.7% | -0.95 | 20.30 | 19.10 | 21.50 | — |
| — | 0.15 | 0.25 | 0.20 | +0.04 | 57.8% | 217.5 | 57.8% | -0.97 | 22.75 | 21.90 | 23.60 | — |
| — | — | 0.35 | — | +0.03 | 58.8% | 220 | 58.8% | -0.98 | 25.05 | 24.00 | 26.10 | — |
| — | 0.10 | 0.65 | 0.38 | +0.02 | 59.8% | 222.5 | 59.8% | -0.99 | 27.85 | 26.90 | 28.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 60.4% | 225 | — | — | 30.35 | 29.00 | 31.70 | — |
| — | — | 1.55 | — | — | — | 227.5 | — | — | 32.60 | 30.80 | 34.40 | — |
| — | — | 0.05 | — | — | — | 230 | 61.2% | -1.00 | 35.30 | 33.90 | 36.70 | — |
| — | — | 3.60 | — | +0.00 | 61.7% | 235 | 61.7% | -1.00 | 40.00 | 38.30 | 41.70 | — |
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.