Spot 195.40
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.10 | 42.40 | 39.75 | +0.99 | 69.9% | 157.5 | 69.9% | -0.01 | — | — | 0.45 | — |
| — | 34.70 | 40.00 | 37.35 | +0.98 | 68.6% | 160 | 68.6% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 29.70 | 37.50 | 33.60 | +0.98 | 67.3% | 162.5 | 67.3% | -0.02 | — | — | 0.70 | — |
| — | 29.70 | 34.80 | 32.25 | +0.97 | 66.0% | 165 | 66.0% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 16.80 | 24.00 | 20.40 | +0.91 | 62.2% | 175 | 62.2% | -0.09 | 0.68 | 0.55 | 0.80 | — |
| — | 11.70 | 18.90 | 15.30 | +0.81 | 60.1% | 182.5 | 60.1% | -0.19 | 1.70 | 1.35 | 2.05 | — |
| — | 11.90 | 14.80 | 13.35 | +0.76 | 59.6% | 185 | 59.6% | -0.24 | 2.33 | 2.20 | 2.45 | — |
| — | 10.50 | 12.50 | 11.50 | +0.71 | 59.2% | 187.5 | 59.2% | -0.29 | 2.90 | 2.70 | 3.10 | — |
| — | 8.80 | 10.10 | 9.45 | +0.66 | 58.8% | 190 | 58.8% | -0.34 | 3.60 | 3.30 | 3.90 | — |
| — | 7.50 | 8.50 | 8.00 | +0.59 | 58.6% | 192.5 | 58.6% | -0.41 | 4.80 | 4.40 | 5.20 | — |
| — | 6.00 | 6.90 | 6.45 | +0.53 | 58.4% | 195 | 58.4% | -0.47 | 5.95 | 5.60 | 6.30 | — |
| — | 5.00 | 5.90 | 5.45 | +0.47 | 58.4% | 197.5 | 58.4% | -0.53 | 7.35 | 6.90 | 7.80 | — |
| — | 4.10 | 4.70 | 4.40 | +0.41 | 58.4% | 200 | 58.4% | -0.59 | 8.85 | 8.60 | 9.10 | — |
| — | 3.30 | 4.00 | 3.65 | +0.35 | 58.5% | 202.5 | 58.5% | -0.65 | 11.40 | 10.00 | 12.80 | — |
| — | 2.55 | 2.90 | 2.73 | +0.30 | 58.7% | 205 | 58.7% | -0.71 | 12.30 | 11.60 | 13.00 | — |
| — | 2.00 | 2.30 | 2.15 | +0.25 | 59.1% | 207.5 | 59.1% | -0.76 | 14.80 | 12.60 | 17.00 | — |
| — | 1.35 | 1.95 | 1.65 | +0.21 | 59.5% | 210 | 59.5% | -0.80 | 16.85 | 14.30 | 19.40 | — |
| — | 1.15 | 1.60 | 1.38 | +0.17 | 60.0% | 212.5 | 60.0% | -0.83 | 17.40 | 15.30 | 19.50 | — |
| — | 1.00 | 1.25 | 1.12 | +0.14 | 60.6% | 215 | 60.6% | -0.86 | 20.10 | 17.10 | 23.10 | — |
| — | 0.35 | 1.95 | 1.15 | +0.11 | 61.3% | 217.5 | 61.3% | -0.89 | 21.85 | 19.50 | 24.20 | — |
| — | 0.55 | 0.75 | 0.65 | +0.09 | 62.0% | 220 | 62.0% | -0.91 | 26.15 | 23.10 | 29.20 | — |
| — | 0.35 | 0.75 | 0.55 | +0.07 | 62.8% | 222.5 | 62.8% | -0.93 | 26.30 | 23.40 | 29.20 | — |
| — | 0.35 | 0.60 | 0.47 | +0.06 | 63.5% | 225 | 63.5% | -0.94 | 29.60 | 25.70 | 33.50 | 0 |
| 2 | 0.05 | 1.70 | 0.88 | +0.05 | 64.3% | 227.5 | 64.3% | -0.96 | 31.80 | 28.00 | 35.60 | 0 |
| — | — | 0.40 | — | +0.04 | 65.0% | 230 | 65.0% | -0.97 | 33.70 | 31.20 | 36.20 | — |
| — | — | 1.20 | — | +0.03 | 65.8% | 232.5 | 65.8% | -0.97 | 36.80 | 32.90 | 40.70 | — |
| — | — | 0.85 | — | — | — | 235 | 66.5% | -0.98 | 39.45 | 35.40 | 43.50 | — |
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.