Spot 195.14
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 51.55 | 50.23 | +1.00 | 140.1% | 145 | 140.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 43.90 | 46.55 | 45.23 | +1.00 | 127.5% | 150 | 127.5% | -0.00 | — | — | 0.02 | — |
| — | 38.90 | 41.55 | 40.23 | +1.00 | 104.5% | 155 | 104.5% | -0.00 | — | — | 0.48 | — |
| — | 33.85 | 36.55 | 35.20 | +1.00 | 86.4% | 160 | 86.4% | -0.00 | — | — | 0.45 | — |
| — | 29.40 | 31.55 | 30.48 | +1.00 | 78.2% | 165 | 78.2% | -0.00 | — | — | 0.30 | — |
| — | 24.35 | 26.60 | 25.48 | +1.00 | 76.3% | 170 | 76.3% | -0.00 | — | — | 0.29 | — |
| — | 18.95 | 22.15 | 20.55 | +0.99 | 75.8% | 175 | 75.8% | -0.01 | 0.18 | 0.11 | 0.25 | — |
| — | 16.50 | 19.05 | 17.77 | +0.99 | 74.8% | 177.5 | 74.8% | -0.01 | 0.39 | 0.05 | 0.73 | — |
| — | 14.35 | 16.90 | 15.62 | +0.98 | 73.1% | 180 | 73.1% | -0.02 | 0.33 | 0.18 | 0.47 | — |
| — | 12.30 | 14.35 | 13.32 | +0.97 | 71.0% | 182.5 | 71.0% | -0.03 | 0.56 | 0.21 | 0.90 | — |
| — | 10.05 | 12.25 | 11.15 | +0.96 | 68.8% | 185 | 68.8% | -0.04 | 0.60 | 0.36 | 0.85 | — |
| — | 7.90 | 10.50 | 9.20 | +0.94 | 67.0% | 187.5 | 67.0% | -0.06 | 1.12 | 1.01 | 1.24 | — |
| — | 5.55 | 7.60 | 6.58 | +0.91 | 66.1% | 190 | 66.1% | -0.09 | 1.71 | 1.54 | 1.87 | — |
| — | 4.25 | 5.90 | 5.08 | +0.87 | 65.6% | 192.5 | 65.6% | -0.13 | 2.19 | 1.60 | 2.78 | — |
| — | 3.60 | 4.10 | 3.85 | +0.82 | 65.0% | 195 | 65.0% | -0.18 | 3.60 | 3.30 | 3.90 | — |
| — | 2.55 | 3.20 | 2.88 | +0.75 | 64.3% | 197.5 | 64.3% | -0.25 | 4.83 | 4.40 | 5.25 | — |
| — | 1.43 | 2.21 | 1.82 | +0.68 | 63.8% | 200 | 63.8% | -0.32 | 6.45 | 5.70 | 7.20 | — |
| — | 1.01 | 1.31 | 1.16 | +0.59 | 63.5% | 202.5 | 63.5% | -0.41 | 8.15 | 6.95 | 9.35 | — |
| — | 0.44 | 0.80 | 0.62 | +0.49 | 63.6% | 205 | 63.6% | -0.51 | 10.70 | 9.75 | 11.65 | — |
| — | 0.24 | 0.63 | 0.43 | +0.40 | 64.2% | 207.5 | 64.2% | -0.60 | 12.82 | 11.50 | 14.15 | — |
| — | 0.19 | 0.28 | 0.23 | +0.31 | 65.1% | 210 | 65.1% | -0.69 | 15.25 | 14.30 | 16.20 | — |
| — | 0.10 | 0.52 | 0.31 | +0.23 | 66.4% | 212.5 | 66.4% | -0.77 | 17.75 | 16.35 | 19.15 | — |
| — | 0.03 | 0.40 | 0.21 | +0.16 | 68.1% | 215 | 68.1% | -0.84 | 20.00 | 18.60 | 21.40 | — |
| — | 0.02 | 0.40 | 0.21 | +0.11 | 70.1% | 217.5 | 70.1% | -0.89 | 22.38 | 21.05 | 23.70 | — |
| — | 0.04 | 0.20 | 0.12 | — | — | 220 | 72.4% | -0.93 | 24.88 | 23.55 | 26.20 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 222.5 | 75.1% | -0.95 | 27.35 | 26.05 | 28.65 | — |
| — | 0.02 | 0.52 | 0.27 | +0.03 | 78.3% | 225 | 78.3% | -0.97 | 29.82 | 28.50 | 31.15 | — |
| — | 0.02 | 0.29 | 0.15 | +0.02 | 82.1% | 227.5 | 82.1% | -0.98 | 32.33 | 31.00 | 33.65 | — |
| — | 0.02 | 0.30 | 0.16 | +0.02 | 86.5% | 230 | 86.5% | -0.99 | 35.02 | 33.90 | 36.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 91.4% | 232.5 | 91.4% | -0.99 | 37.05 | 36.25 | 37.85 | — |
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.