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 | 51.75 | 50.33 | +1.00 | 64.9% | 145 | 64.9% | -0.00 | — | — | 0.09 | — |
| — | 44.10 | 46.75 | 45.42 | — | — | 150 | 63.1% | -0.00 | — | — | 0.09 | — |
| — | 39.15 | 41.80 | 40.48 | — | — | 155 | — | — | — | — | 1.20 | — |
| — | 34.05 | 36.55 | 35.30 | — | — | 160 | 59.7% | -0.01 | — | — | 0.36 | — |
| — | 29.15 | 32.00 | 30.57 | +0.99 | 58.1% | 165 | 58.1% | -0.01 | 0.22 | 0.01 | 0.43 | — |
| — | 24.55 | 26.90 | 25.73 | +0.98 | 56.7% | 170 | 56.7% | -0.02 | 0.47 | 0.36 | 0.59 | — |
| — | — | — | — | — | — | 172.5 | — | — | — | — | — | — |
| — | 19.85 | 22.45 | 21.15 | +0.96 | 55.3% | 175 | 55.3% | -0.04 | 0.73 | 0.53 | 0.94 | — |
| — | — | — | — | — | — | 177.5 | — | — | — | — | — | — |
| — | 15.30 | 18.25 | 16.77 | +0.93 | 54.1% | 180 | 54.1% | -0.07 | 1.34 | 0.87 | 1.81 | — |
| — | 13.45 | 15.90 | 14.68 | +0.91 | 53.6% | 182.5 | 53.6% | -0.09 | 1.90 | 1.53 | 2.26 | — |
| — | 11.85 | 14.00 | 12.93 | +0.89 | 53.1% | 185 | 53.1% | -0.11 | 2.42 | 1.64 | 3.20 | — |
| — | 10.45 | 11.80 | 11.12 | +0.86 | 52.6% | 187.5 | 52.6% | -0.14 | 3.02 | 2.63 | 3.40 | — |
| — | 8.90 | 10.20 | 9.55 | +0.82 | 52.2% | 190 | 52.2% | -0.17 | 3.90 | 3.55 | 4.25 | — |
| — | 6.90 | 8.95 | 7.92 | +0.79 | 51.8% | 192.5 | 51.8% | -0.21 | 4.88 | 4.30 | 5.45 | — |
| — | 6.05 | 7.40 | 6.72 | +0.74 | 51.4% | 195 | 51.4% | -0.26 | 5.78 | 4.95 | 6.60 | — |
| — | 3.95 | 6.45 | 5.20 | +0.69 | 51.1% | 197.5 | — | — | 7.08 | 6.30 | 7.85 | — |
| — | 4.00 | 5.00 | 4.50 | — | — | 200 | — | — | 8.72 | 7.65 | 9.80 | — |
| — | 2.85 | 4.35 | 3.60 | — | — | 202.5 | — | — | 10.25 | 9.20 | 11.30 | — |
| — | 2.16 | 3.40 | 2.78 | +0.51 | 50.4% | 205 | 50.4% | -0.50 | 12.00 | 11.25 | 12.75 | — |
| — | 1.71 | 2.51 | 2.11 | +0.44 | 50.3% | 207.5 | 50.3% | -0.56 | 14.03 | 13.25 | 14.80 | — |
| — | 1.32 | 1.82 | 1.57 | +0.38 | 50.1% | 210 | 50.1% | -0.62 | 15.85 | 14.90 | 16.80 | — |
| — | 0.96 | 1.39 | 1.18 | +0.33 | 50.0% | 212.5 | 50.0% | -0.68 | 18.32 | 16.95 | 19.70 | — |
| — | 0.68 | 1.11 | 0.90 | +0.28 | 50.0% | 215 | 50.0% | -0.72 | 20.30 | 18.70 | 21.90 | — |
| — | 0.50 | 1.07 | 0.79 | +0.23 | 49.9% | 217.5 | 49.9% | -0.77 | 22.57 | 21.45 | 23.70 | — |
| — | 0.34 | 0.61 | 0.47 | +0.18 | 49.9% | 220 | 49.9% | -0.81 | 25.15 | 23.80 | 26.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.15 | 49.9% | 222.5 | 49.9% | -0.86 | 27.52 | 26.20 | 28.85 | — |
| — | 0.15 | 0.59 | 0.37 | +0.12 | 49.9% | 225 | 49.9% | -0.88 | 29.73 | 28.60 | 30.85 | — |
| — | — | 0.54 | — | +0.10 | 49.9% | 227.5 | 49.9% | -0.91 | 32.50 | 31.30 | 33.70 | — |
| — | 0.11 | 0.26 | 0.18 | +0.07 | 50.0% | 230 | 50.0% | -0.93 | 35.05 | 33.80 | 36.30 | — |
| — | — | 0.22 | — | +0.06 | 50.1% | 232.5 | 50.1% | -0.95 | 37.12 | 36.05 | 38.20 | — |
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.