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 | |
| — | 53.05 | 60.85 | 56.95 | +0.87 | 66.9% | 145 | 66.9% | -0.13 | 4.67 | 4.35 | 5.00 | — |
| — | 48.40 | 55.45 | 51.92 | +0.85 | 66.4% | 150 | 66.4% | -0.16 | 6.72 | 5.40 | 8.05 | — |
| — | 45.95 | 51.60 | 48.77 | +0.82 | 66.0% | 155 | 66.0% | -0.18 | 6.28 | 5.20 | 7.35 | — |
| — | 42.40 | 47.50 | 44.95 | +0.79 | 65.6% | 160 | 65.6% | -0.21 | 7.62 | 6.30 | 8.95 | — |
| — | 40.10 | 44.65 | 42.38 | +0.77 | 65.3% | 165 | 65.3% | -0.24 | 9.93 | 9.65 | 10.20 | — |
| — | 38.00 | 41.25 | 39.62 | +0.74 | 65.1% | 170 | 65.1% | -0.27 | 11.65 | 11.00 | 12.30 | — |
| — | 34.20 | 36.85 | 35.52 | +0.70 | 65.0% | 175 | 65.0% | -0.30 | 14.03 | 12.95 | 15.10 | — |
| — | 31.55 | 35.15 | 33.35 | +0.67 | 64.8% | 180 | 64.8% | -0.33 | 15.65 | 15.00 | 16.30 | — |
| — | 26.45 | 33.60 | 30.02 | +0.64 | 64.8% | 185 | 64.8% | -0.36 | 17.93 | 17.00 | 18.85 | — |
| — | 26.35 | 28.30 | 27.32 | +0.61 | 64.7% | 190 | 64.7% | -0.40 | 20.77 | 19.90 | 21.65 | — |
| — | 24.65 | 25.85 | 25.25 | +0.58 | 64.7% | 195 | 64.7% | -0.43 | 23.82 | 22.25 | 25.40 | — |
| — | 22.50 | 24.25 | 23.38 | +0.54 | 64.8% | 200 | 64.8% | -0.46 | 25.68 | 24.25 | 27.10 | — |
| — | 18.50 | 20.50 | 19.50 | +0.48 | 65.0% | 210 | 65.0% | -0.52 | 31.98 | 30.70 | 33.25 | — |
| — | 15.30 | 18.90 | 17.10 | +0.42 | 65.2% | 220 | 65.2% | -0.58 | 39.08 | 36.20 | 41.95 | — |
| — | 12.90 | 14.45 | 13.68 | +0.37 | 65.6% | 230 | 65.6% | -0.64 | 46.33 | 43.70 | 48.95 | — |
| — | 9.55 | 13.25 | 11.40 | +0.32 | 66.0% | 240 | 66.0% | -0.69 | 54.65 | 52.95 | 56.35 | — |
| — | 8.85 | 11.50 | 10.18 | +0.28 | 66.5% | 250 | 66.5% | -0.73 | 62.25 | 60.55 | 63.95 | — |
| — | 7.40 | 8.45 | 7.92 | +0.24 | 67.1% | 260 | 67.1% | -0.77 | 70.70 | 67.85 | 73.55 | — |
| — | 6.00 | 7.30 | 6.65 | +0.21 | 67.7% | 270 | 67.7% | -0.81 | 79.47 | 76.60 | 82.35 | — |
| — | 5.20 | 6.10 | 5.65 | +0.18 | 68.3% | 280 | 68.3% | -0.83 | 88.50 | 84.05 | 92.95 | — |
| — | 4.30 | 5.35 | 4.83 | +0.16 | 69.0% | 290 | 69.0% | -0.86 | 97.72 | 93.85 | 101.60 | — |
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.