Spot 195.27
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.10 | 41.60 | 38.35 | +0.98 | 74.1% | 157.5 | 74.1% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 33.05 | 37.90 | 35.48 | +0.98 | 71.4% | 160 | 71.4% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 29.15 | 36.00 | 32.58 | +0.98 | 68.9% | 162.5 | 68.9% | -0.02 | 0.30 | 0.10 | 0.50 | — |
| — | 29.50 | 33.05 | 31.27 | +0.97 | 66.6% | 165 | 66.6% | -0.03 | 0.21 | 0.20 | 0.22 | — |
| — | 25.50 | 30.65 | 28.07 | +0.96 | 64.6% | 167.5 | 64.6% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 23.85 | 28.45 | 26.15 | +0.95 | 62.8% | 170 | 62.8% | -0.05 | 0.36 | 0.34 | 0.39 | — |
| — | 21.55 | 25.85 | 23.70 | +0.93 | 61.4% | 172.5 | 61.4% | -0.07 | 0.49 | 0.46 | 0.52 | — |
| — | 18.75 | 23.55 | 21.15 | +0.91 | 60.2% | 175 | 60.2% | -0.09 | 0.69 | 0.65 | 0.72 | — |
| — | 18.15 | 20.50 | 19.32 | +0.89 | 59.3% | 177.5 | 59.3% | -0.11 | 0.93 | 0.89 | 0.97 | — |
| — | 15.65 | 17.45 | 16.55 | +0.85 | 58.7% | 180 | 58.7% | -0.15 | 1.26 | 1.22 | 1.30 | — |
| — | 13.10 | 16.45 | 14.78 | +0.81 | 58.3% | 182.5 | 58.3% | -0.19 | 1.73 | 1.66 | 1.79 | — |
| — | 10.10 | 14.00 | 12.05 | +0.76 | 58.2% | 185 | 58.2% | -0.24 | 2.31 | 2.25 | 2.37 | — |
| — | 8.85 | 11.55 | 10.20 | +0.71 | 58.2% | 187.5 | 58.2% | -0.29 | 3.10 | 3.00 | 3.20 | — |
| — | 9.05 | 9.60 | 9.32 | +0.65 | 58.4% | 190 | 58.4% | -0.35 | 4.00 | 3.90 | 4.10 | — |
| — | 7.65 | 8.15 | 7.90 | +0.59 | 58.7% | 192.5 | 58.7% | -0.42 | 5.08 | 4.90 | 5.25 | — |
| — | 6.30 | 6.80 | 6.55 | +0.52 | 59.2% | 195 | 59.2% | -0.48 | 6.38 | 6.20 | 6.55 | — |
| — | 5.35 | 5.60 | 5.47 | +0.46 | 59.7% | 197.5 | 59.7% | -0.54 | 7.70 | 7.45 | 7.95 | — |
| — | 4.45 | 4.60 | 4.53 | +0.40 | 60.3% | 200 | 60.3% | -0.60 | 9.22 | 9.00 | 9.45 | — |
| — | 3.65 | 3.90 | 3.77 | +0.35 | 61.1% | 202.5 | 61.1% | -0.65 | 10.90 | 10.60 | 11.20 | — |
| — | 3.00 | 3.15 | 3.08 | +0.30 | 61.8% | 205 | 61.8% | -0.70 | 12.78 | 12.45 | 13.10 | — |
| — | 2.40 | 2.65 | 2.52 | +0.26 | 62.6% | 207.5 | 62.6% | -0.75 | 14.75 | 12.20 | 17.30 | — |
| — | 2.00 | 2.10 | 2.05 | +0.22 | 63.5% | 210 | 63.5% | -0.79 | 16.52 | 15.60 | 17.45 | — |
| — | 1.59 | 1.77 | 1.68 | +0.18 | 64.4% | 212.5 | 64.4% | -0.82 | 18.35 | 14.80 | 21.90 | — |
| — | 1.33 | 1.47 | 1.40 | +0.15 | 65.3% | 215 | 65.3% | -0.85 | 21.40 | 19.15 | 23.65 | — |
| — | 1.07 | 1.21 | 1.14 | +0.13 | 66.2% | 217.5 | 66.2% | -0.87 | 23.98 | 22.05 | 25.90 | — |
| 1,771 | 0.92 | 1.00 | 0.96 | +0.11 | 67.2% | 220 | 67.2% | -0.89 | 26.02 | 23.95 | 28.10 | — |
| 90 | 0.50 | 0.97 | 0.73 | +0.09 | 68.1% | 222.5 | 68.1% | -0.91 | 27.98 | 25.40 | 30.55 | — |
| — | 0.59 | 0.66 | 0.62 | +0.08 | 69.0% | 225 | 69.0% | -0.93 | 30.70 | 27.05 | 34.35 | — |
| — | 0.30 | 0.58 | 0.44 | +0.06 | 70.0% | 227.5 | 70.0% | -0.94 | 33.92 | 31.20 | 36.65 | — |
| — | 0.40 | 0.45 | 0.42 | +0.05 | 70.9% | 230 | 70.9% | -0.95 | 35.40 | 33.05 | 37.75 | — |
| — | 0.24 | 0.45 | 0.34 | +0.04 | 71.9% | 232.5 | 71.9% | -0.96 | 38.77 | 35.90 | 41.65 | — |
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.