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 | |
| — | 34.10 | 36.30 | 35.20 | +1.00 | 50.6% | 160 | 50.6% | -0.01 | — | — | 0.15 | — |
| — | 31.20 | 33.80 | 32.50 | +0.99 | 49.9% | 162.5 | 49.9% | -0.02 | — | — | 0.60 | — |
| — | 29.10 | 31.10 | 30.10 | — | — | 165 | — | — | — | — | 0.25 | — |
| — | 26.20 | 28.80 | 27.50 | +0.98 | 48.8% | 167.5 | — | — | — | — | 0.50 | — |
| — | 24.10 | 26.10 | 25.10 | — | — | 170 | 48.4% | -0.06 | 0.35 | 0.25 | 0.45 | — |
| — | 21.40 | 23.80 | 22.60 | +0.96 | 48.1% | 172.5 | — | — | 0.55 | 0.40 | 0.70 | — |
| — | 19.50 | 21.30 | 20.40 | +0.93 | 47.9% | 175 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 16.90 | 19.00 | 17.95 | +0.90 | 47.8% | 177.5 | — | — | 1.12 | 0.90 | 1.35 | — |
| — | 15.20 | 16.90 | 16.05 | — | — | 180 | 47.8% | -0.17 | 1.62 | 1.40 | 1.85 | — |
| — | 12.30 | 15.00 | 13.65 | — | — | 182.5 | — | — | 2.20 | 1.80 | 2.60 | — |
| — | 11.20 | 12.70 | 11.95 | — | — | 185 | — | — | 3.08 | 2.55 | 3.60 | — |
| — | 9.60 | 11.00 | 10.30 | — | — | 187.5 | — | — | 3.65 | 3.40 | 3.90 | — |
| — | 8.20 | 9.10 | 8.65 | +0.65 | 48.5% | 190 | 48.5% | -0.39 | 4.70 | 4.50 | 4.90 | — |
| — | 6.90 | 7.80 | 7.35 | +0.58 | 48.9% | 192.5 | 48.9% | -0.45 | 6.20 | 5.40 | 7.00 | — |
| — | 5.70 | 6.60 | 6.15 | +0.52 | 49.2% | 195 | 49.2% | -0.51 | 7.45 | 6.90 | 8.00 | — |
| — | 4.60 | 5.80 | 5.20 | +0.46 | 49.6% | 197.5 | 49.6% | -0.57 | 9.10 | 8.20 | 10.00 | — |
| — | 3.80 | 4.40 | 4.10 | +0.39 | 50.0% | 200 | 50.0% | -0.63 | 10.75 | 10.20 | 11.30 | — |
| — | 3.00 | 3.80 | 3.40 | +0.34 | 50.4% | 202.5 | 50.4% | -0.68 | 12.30 | 11.30 | 13.30 | — |
| — | 2.65 | 3.00 | 2.83 | +0.29 | 50.9% | 205 | 50.9% | -0.72 | 14.65 | 13.50 | 15.80 | — |
| — | 1.95 | 2.65 | 2.30 | +0.24 | 51.4% | 207.5 | 51.4% | -0.77 | 16.20 | 15.30 | 17.10 | — |
| — | 1.80 | 2.05 | 1.93 | +0.21 | 51.9% | 210 | 51.9% | -0.80 | 18.35 | 17.40 | 19.30 | — |
| — | 1.15 | 1.80 | 1.48 | +0.17 | 52.3% | 212.5 | 52.3% | -0.84 | 20.55 | 19.40 | 21.70 | — |
| — | 1.05 | 1.40 | 1.23 | +0.14 | 52.8% | 215 | 52.8% | -0.86 | 22.65 | 21.70 | 23.60 | — |
| — | 0.85 | 1.25 | 1.05 | +0.12 | 53.3% | 217.5 | 53.3% | -0.89 | 24.85 | 23.90 | 25.80 | — |
| — | 0.70 | 1.00 | 0.85 | +0.10 | 53.9% | 220 | 53.9% | -0.91 | 27.65 | 26.50 | 28.80 | — |
| — | — | 1.10 | — | +0.08 | 54.4% | 222.5 | 54.4% | -0.92 | 29.30 | 28.10 | 30.50 | — |
| — | 0.40 | 0.70 | 0.55 | +0.06 | 54.9% | 225 | 54.9% | -0.94 | 31.80 | 30.70 | 32.90 | — |
| — | 0.20 | 0.60 | 0.40 | +0.05 | 55.4% | 227.5 | 55.4% | -0.95 | 34.25 | 32.70 | 35.80 | — |
| — | 0.25 | 0.50 | 0.38 | +0.04 | 56.0% | 230 | 56.0% | -0.96 | 36.90 | 36.10 | 37.70 | — |
| — | 0.10 | 0.60 | 0.35 | +0.03 | 57.0% | 235 | 57.0% | -0.97 | 41.85 | 40.50 | 43.20 | — |
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.