Spot 195.15
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.20 | 42.20 | 39.20 | +1.00 | 99.5% | 157.5 | 99.5% | -0.00 | — | — | 4.90 | — |
| — | 33.80 | 39.60 | 36.70 | +1.00 | 96.5% | 160 | 96.5% | -0.00 | — | — | 0.05 | — |
| — | 23.40 | 28.10 | 25.75 | +0.99 | 83.8% | 170 | 83.8% | -0.01 | — | — | 0.90 | — |
| — | 18.70 | 24.80 | 21.75 | +0.97 | 77.8% | 175 | 77.8% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 16.10 | 20.10 | 18.10 | +0.96 | 75.2% | 177.5 | 75.2% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 14.70 | 17.60 | 16.15 | +0.93 | 72.7% | 180 | 72.7% | -0.07 | 0.30 | 0.25 | 0.35 | — |
| — | 12.00 | 17.80 | 14.90 | +0.90 | 70.7% | 182.5 | 70.7% | -0.10 | 0.47 | 0.30 | 0.65 | — |
| — | 10.10 | 12.00 | 11.05 | +0.86 | 69.0% | 185 | 69.0% | -0.15 | 0.62 | 0.30 | 0.95 | — |
| — | 7.60 | 13.30 | 10.45 | +0.79 | 67.7% | 187.5 | 67.7% | -0.21 | 0.78 | 0.40 | 1.15 | — |
| — | 6.40 | 8.20 | 7.30 | +0.71 | 67.0% | 190 | 67.0% | -0.29 | 1.62 | 1.15 | 2.10 | — |
| — | 4.00 | 8.50 | 6.25 | +0.61 | 66.6% | 192.5 | 66.6% | -0.39 | 2.48 | 1.75 | 3.20 | — |
| — | 2.90 | 5.50 | 4.20 | +0.51 | 66.7% | 195 | 66.7% | -0.49 | 3.20 | 1.90 | 4.50 | — |
| — | 2.40 | 3.30 | 2.85 | +0.41 | 67.2% | 197.5 | 67.2% | -0.59 | 4.55 | 3.10 | 6.00 | — |
| — | 1.20 | 2.30 | 1.75 | +0.32 | 68.0% | 200 | 68.0% | -0.69 | 5.65 | 3.80 | 7.50 | — |
| — | 1.15 | 1.90 | 1.52 | +0.24 | 69.2% | 202.5 | 69.2% | -0.76 | 8.75 | 7.00 | 10.50 | — |
| — | 0.85 | 1.35 | 1.10 | +0.17 | 70.6% | 205 | 70.6% | -0.83 | 10.45 | 8.30 | 12.60 | — |
| — | 0.50 | 0.90 | 0.70 | +0.13 | 72.3% | 207.5 | 72.3% | -0.87 | 13.85 | 10.90 | 16.80 | — |
| — | 0.20 | 0.90 | 0.55 | +0.10 | 74.3% | 210 | 74.3% | -0.91 | 15.85 | 13.10 | 18.60 | — |
| — | 0.10 | 0.85 | 0.47 | +0.07 | 76.5% | 212.5 | 76.5% | -0.93 | 18.10 | 13.90 | 22.30 | — |
| — | 0.15 | 1.00 | 0.57 | +0.05 | 79.0% | 215 | 79.0% | -0.95 | 20.80 | 17.50 | 24.10 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 81.7% | 217.5 | 81.7% | -0.96 | 23.15 | 19.60 | 26.70 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 84.5% | 220 | 84.5% | -0.97 | 24.95 | 21.50 | 28.40 | — |
| — | — | 0.25 | — | +0.02 | 87.4% | 222.5 | 87.4% | -0.98 | 27.75 | 24.60 | 30.90 | — |
| — | — | 2.50 | — | +0.02 | 90.6% | 225 | 90.6% | -0.98 | 30.00 | 25.10 | 34.90 | — |
| — | — | 4.90 | — | +0.01 | 97.3% | 230 | 97.3% | -0.99 | 34.90 | 30.10 | 39.70 | — |
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.