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 | |
| — | 36.05 | 41.80 | 38.92 | +0.96 | 65.8% | 157.5 | 65.8% | -0.04 | — | — | 1.20 | — |
| — | 31.90 | 39.45 | 35.67 | +0.95 | 64.5% | 160 | 64.5% | -0.05 | 0.53 | 0.51 | 0.54 | — |
| — | 30.00 | 37.05 | 33.52 | +0.94 | 63.4% | 162.5 | 63.4% | -0.06 | 0.77 | 0.49 | 1.04 | — |
| — | 29.30 | 34.70 | 32.00 | +0.93 | 62.5% | 165 | 62.5% | -0.07 | 0.78 | 0.70 | 0.85 | — |
| — | 25.10 | 32.65 | 28.88 | +0.91 | 61.7% | 167.5 | 61.7% | -0.09 | 1.21 | 0.69 | 1.72 | — |
| — | 23.20 | 30.35 | 26.77 | +0.89 | 61.0% | 170 | 61.0% | -0.11 | 1.07 | 0.80 | 1.35 | — |
| — | 22.05 | 28.40 | 25.23 | +0.87 | 60.5% | 172.5 | 60.5% | -0.13 | 1.60 | 1.31 | 1.90 | — |
| — | 20.00 | 25.10 | 22.55 | +0.84 | 60.0% | 175 | 60.0% | -0.16 | 2.01 | 1.77 | 2.25 | — |
| — | 18.95 | 22.35 | 20.65 | +0.81 | 59.7% | 177.5 | 59.7% | -0.19 | 2.31 | 1.61 | 3.00 | — |
| — | 16.85 | 19.25 | 18.05 | +0.78 | 59.4% | 180 | 59.4% | -0.22 | 2.87 | 2.43 | 3.30 | — |
| — | 12.85 | 20.00 | 16.43 | +0.74 | 59.3% | 182.5 | 59.3% | -0.26 | 3.77 | 3.55 | 4.00 | — |
| — | 12.55 | 16.00 | 14.28 | +0.70 | 59.2% | 185 | 59.2% | -0.30 | 4.72 | 4.25 | 5.20 | — |
| — | 12.25 | 15.10 | 13.68 | +0.66 | 59.2% | 187.5 | 59.2% | -0.34 | 5.50 | 5.25 | 5.75 | — |
| — | 9.50 | 14.25 | 11.88 | +0.62 | 59.3% | 190 | 59.3% | -0.38 | 6.08 | 5.35 | 6.80 | — |
| — | 10.25 | 11.20 | 10.72 | +0.57 | 59.5% | 192.5 | 59.5% | -0.43 | 6.90 | 5.80 | 8.00 | — |
| — | 8.90 | 10.60 | 9.75 | +0.53 | 59.7% | 195 | 59.7% | -0.47 | 9.18 | 8.70 | 9.65 | — |
| — | 7.45 | 9.80 | 8.62 | +0.49 | 60.0% | 197.5 | 60.0% | -0.51 | 10.38 | 8.90 | 11.85 | — |
| — | 7.15 | 7.65 | 7.40 | +0.45 | 60.3% | 200 | 60.3% | -0.56 | 11.82 | 10.05 | 13.60 | — |
| — | 6.15 | 7.20 | 6.67 | +0.41 | 60.7% | 202.5 | 60.7% | -0.60 | 13.68 | 13.10 | 14.25 | — |
| — | 4.90 | 6.30 | 5.60 | +0.37 | 61.2% | 205 | 61.2% | -0.64 | 15.45 | 13.25 | 17.65 | — |
| — | 4.45 | 5.55 | 5.00 | +0.33 | 61.7% | 207.5 | 61.7% | -0.67 | 17.02 | 14.40 | 19.65 | — |
| — | 4.15 | 4.55 | 4.35 | +0.30 | 62.2% | 210 | 62.2% | -0.71 | 19.00 | 17.25 | 20.75 | — |
| — | 3.25 | 5.50 | 4.38 | +0.27 | 62.8% | 212.5 | 62.8% | -0.73 | 21.50 | 19.45 | 23.55 | — |
| — | 3.00 | 3.55 | 3.27 | +0.24 | 63.4% | 215 | 63.4% | -0.76 | 22.93 | 20.25 | 25.60 | — |
| — | 2.45 | 4.00 | 3.23 | +0.22 | 64.1% | 217.5 | 64.1% | -0.79 | 25.60 | 22.35 | 28.85 | — |
| — | 2.39 | 2.77 | 2.58 | +0.19 | 64.8% | 220 | 64.8% | -0.81 | 27.15 | 24.50 | 29.80 | — |
| — | 2.04 | 2.51 | 2.27 | +0.17 | 65.5% | 222.5 | 65.5% | -0.83 | 30.62 | 28.05 | 33.20 | — |
| — | 1.77 | 2.07 | 1.92 | +0.15 | 66.2% | 225 | 66.2% | -0.85 | 32.90 | 30.35 | 35.45 | — |
| — | 1.36 | 1.55 | 1.46 | +0.12 | 67.8% | 230 | 67.8% | -0.88 | 36.45 | 33.85 | 39.05 | — |
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.