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 | |
| — | 37.60 | 42.65 | 40.12 | +0.91 | 62.3% | 157.5 | 62.3% | -0.09 | 1.60 | 0.45 | 2.76 | — |
| — | 35.90 | 40.70 | 38.30 | +0.90 | 61.9% | 160 | 61.9% | -0.10 | 1.74 | 1.54 | 1.94 | — |
| — | 33.15 | 38.70 | 35.92 | +0.88 | 61.5% | 162.5 | 61.5% | -0.12 | 2.07 | 1.90 | 2.24 | — |
| — | 31.30 | 36.65 | 33.98 | +0.87 | 61.1% | 165 | 61.1% | -0.14 | 2.38 | 2.25 | 2.50 | — |
| — | 28.60 | 34.50 | 31.55 | +0.84 | 60.8% | 167.5 | 60.8% | -0.16 | 2.25 | 1.19 | 3.30 | — |
| — | 26.55 | 32.35 | 29.45 | +0.82 | 60.6% | 170 | 60.6% | -0.18 | 3.25 | 2.75 | 3.75 | — |
| — | 24.30 | 29.85 | 27.07 | +0.80 | 60.4% | 172.5 | 60.4% | -0.20 | 3.65 | 3.15 | 4.15 | — |
| — | 23.80 | 26.65 | 25.23 | +0.77 | 60.3% | 175 | 60.3% | -0.23 | 4.08 | 3.20 | 4.95 | — |
| — | 21.00 | 26.25 | 23.62 | +0.75 | 60.2% | 177.5 | 60.2% | -0.25 | 5.35 | 2.80 | 7.90 | — |
| — | 19.35 | 24.55 | 21.95 | +0.72 | 60.1% | 180 | 60.1% | -0.28 | 5.67 | 5.10 | 6.25 | — |
| — | 17.70 | 22.95 | 20.32 | +0.70 | 60.1% | 182.5 | 60.1% | -0.31 | 7.45 | 5.25 | 9.65 | — |
| — | 17.25 | 21.40 | 19.32 | +0.66 | 60.1% | 185 | 60.1% | -0.34 | 6.80 | 5.40 | 8.20 | — |
| — | 14.80 | 19.35 | 17.07 | +0.63 | 60.2% | 187.5 | 60.2% | -0.37 | 9.75 | 7.80 | 11.70 | — |
| 107 | 15.05 | 17.50 | 16.27 | +0.61 | 60.3% | 190 | 60.3% | -0.40 | 10.50 | 9.00 | 12.00 | 325 |
| — | 12.10 | 17.35 | 14.72 | +0.57 | 60.4% | 192.5 | 60.4% | -0.43 | 11.45 | 8.85 | 14.05 | — |
| — | 11.05 | 15.90 | 13.47 | +0.54 | 60.6% | 195 | 60.6% | -0.46 | 11.82 | 10.15 | 13.50 | — |
| — | 9.60 | 15.25 | 12.43 | +0.51 | 60.8% | 197.5 | 60.8% | -0.49 | 13.72 | 11.50 | 15.95 | — |
| — | 10.50 | 12.00 | 11.25 | +0.48 | 61.0% | 200 | 61.0% | -0.52 | 14.93 | 12.95 | 16.90 | — |
| — | 9.60 | 12.30 | 10.95 | +0.46 | 61.3% | 202.5 | 61.3% | -0.55 | 17.10 | 14.45 | 19.75 | — |
| — | 6.90 | 10.55 | 8.72 | +0.43 | 61.5% | 205 | 61.5% | -0.57 | 18.80 | 16.05 | 21.55 | — |
| — | 6.65 | 11.35 | 9.00 | +0.40 | 61.8% | 207.5 | 61.8% | -0.60 | 21.10 | 19.30 | 22.90 | — |
| — | 7.30 | 8.90 | 8.10 | +0.37 | 62.1% | 210 | 62.1% | -0.63 | 21.38 | 19.35 | 23.40 | — |
| — | 6.60 | 8.00 | 7.30 | +0.35 | 62.5% | 212.5 | 62.5% | -0.65 | 24.57 | 22.60 | 26.55 | — |
| — | 5.95 | 7.05 | 6.50 | +0.33 | 62.8% | 215 | 62.8% | -0.68 | 25.80 | 23.20 | 28.40 | — |
| — | 5.45 | 6.90 | 6.17 | +0.30 | 63.2% | 217.5 | 63.2% | -0.70 | 27.70 | 25.10 | 30.30 | — |
| — | 5.10 | 5.60 | 5.35 | +0.28 | 63.5% | 220 | 63.5% | -0.72 | 29.70 | 27.10 | 32.30 | — |
| — | 4.20 | 7.10 | 5.65 | +0.26 | 63.9% | 222.5 | 63.9% | -0.74 | 31.70 | 29.10 | 34.30 | — |
| — | 4.10 | 5.20 | 4.65 | +0.24 | 64.3% | 225 | 64.3% | -0.76 | 33.77 | 31.15 | 36.40 | — |
| — | 3.10 | 4.10 | 3.60 | +0.21 | 65.2% | 230 | 65.2% | -0.79 | 38.60 | 36.55 | 40.65 | — |
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.