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 | |
| — | 36.30 | 39.40 | 37.85 | +0.97 | 46.8% | 157.5 | 46.8% | -0.06 | 0.72 | 0.30 | 1.15 | — |
| — | 33.40 | 37.00 | 35.20 | +0.96 | 46.3% | 160 | 46.3% | -0.07 | 0.90 | 0.30 | 1.50 | — |
| — | 31.40 | 34.60 | 33.00 | +0.95 | 45.8% | 162.5 | 45.8% | -0.08 | 0.88 | 0.25 | 1.50 | — |
| — | 29.10 | 32.10 | 30.60 | +0.93 | 45.4% | 165 | 45.4% | -0.10 | 1.48 | 0.90 | 2.05 | — |
| — | 26.90 | 29.50 | 28.20 | +0.91 | 45.0% | 167.5 | 45.0% | -0.12 | 1.60 | 1.20 | 2.00 | — |
| — | 24.60 | 27.30 | 25.95 | +0.88 | 44.6% | 170 | 44.6% | -0.14 | 1.80 | 1.50 | 2.10 | — |
| — | 22.80 | 25.20 | 24.00 | +0.85 | 44.3% | 172.5 | 44.3% | -0.17 | 2.25 | 1.65 | 2.85 | — |
| — | 20.10 | 23.10 | 21.60 | +0.82 | 43.9% | 175 | — | — | 2.65 | 2.40 | 2.90 | — |
| — | 18.30 | 21.20 | 19.75 | — | — | 177.5 | — | — | 3.30 | 2.70 | 3.90 | — |
| — | 16.30 | 19.00 | 17.65 | — | — | 180 | 43.4% | -0.26 | 4.60 | 3.80 | 5.40 | — |
| — | 15.60 | 17.60 | 16.60 | +0.72 | 43.3% | 182.5 | 43.3% | -0.29 | 4.90 | 4.30 | 5.50 | — |
| — | 13.50 | 15.60 | 14.55 | +0.68 | 43.1% | 185 | 43.1% | -0.33 | 5.80 | 5.10 | 6.50 | — |
| — | 12.60 | 14.20 | 13.40 | +0.64 | 43.0% | 187.5 | 43.0% | -0.37 | 6.80 | 6.10 | 7.50 | — |
| — | 10.70 | 12.70 | 11.70 | +0.60 | 42.9% | 190 | 42.9% | -0.41 | 7.95 | 7.40 | 8.50 | — |
| — | 9.70 | 11.60 | 10.65 | +0.56 | 42.9% | 192.5 | 42.9% | -0.45 | 9.10 | 8.40 | 9.80 | — |
| — | 8.80 | 9.80 | 9.30 | +0.52 | 42.9% | 195 | 42.9% | -0.49 | 10.40 | 9.60 | 11.20 | — |
| — | 7.30 | 9.40 | 8.35 | +0.48 | 42.9% | 197.5 | 42.9% | -0.53 | 12.10 | 11.00 | 13.20 | — |
| — | 6.90 | 7.80 | 7.35 | +0.44 | 43.0% | 200 | 43.0% | -0.57 | 13.25 | 12.50 | 14.00 | — |
| — | 5.50 | 7.70 | 6.60 | +0.40 | 43.1% | 202.5 | 43.1% | -0.61 | 15.00 | 13.60 | 16.40 | — |
| — | 4.90 | 6.10 | 5.50 | +0.36 | 43.3% | 205 | 43.3% | -0.64 | 16.50 | 15.80 | 17.20 | — |
| — | 4.20 | 5.60 | 4.90 | +0.33 | 43.4% | 207.5 | 43.4% | -0.68 | 18.55 | 17.10 | 20.00 | — |
| — | 2.85 | 5.50 | 4.17 | +0.30 | 43.6% | 210 | 43.6% | -0.71 | 20.35 | 19.50 | 21.20 | — |
| — | 2.60 | 3.90 | 3.25 | +0.24 | 44.1% | 215 | 44.1% | -0.77 | 24.50 | 23.20 | 25.80 | — |
| — | 1.05 | 3.50 | 2.27 | +0.19 | 44.7% | 220 | 44.7% | -0.82 | 28.75 | 27.30 | 30.20 | — |
| — | 1.00 | 2.15 | 1.57 | +0.15 | 45.4% | 225 | 45.4% | -0.86 | 33.05 | 31.80 | 34.30 | — |
| — | 0.50 | 1.80 | 1.15 | +0.12 | 46.1% | 230 | 46.1% | -0.89 | 37.40 | 35.80 | 39.00 | — |
| — | 0.40 | 1.80 | 1.10 | +0.10 | 46.9% | 235 | 46.9% | -0.92 | 42.05 | 40.50 | 43.60 | — |
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.