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 | |
| — | 32.40 | 40.40 | 36.40 | — | — | 160 | 58.8% | -0.03 | 0.40 | 0.30 | 0.50 | — |
| — | 30.50 | 38.00 | 34.25 | — | — | 162.5 | — | — | 0.57 | 0.30 | 0.85 | — |
| — | 28.10 | 35.60 | 31.85 | — | — | 165 | — | — | 0.68 | 0.45 | 0.90 | — |
| — | 20.90 | 26.60 | 23.75 | — | — | 175 | — | — | 1.60 | 1.25 | 1.95 | — |
| — | 15.70 | 19.70 | 17.70 | — | — | 182.5 | — | — | 3.30 | 2.80 | 3.80 | — |
| — | 14.10 | 16.10 | 15.10 | — | — | 185 | 55.9% | -0.28 | 4.00 | 3.60 | 4.40 | — |
| — | 12.50 | 15.30 | 13.90 | — | — | 187.5 | 55.8% | -0.32 | 5.05 | 4.40 | 5.70 | — |
| — | 9.50 | 13.40 | 11.45 | +0.63 | 55.8% | 190 | — | — | 5.90 | 5.30 | 6.50 | — |
| — | 8.60 | 12.10 | 10.35 | — | — | 192.5 | — | — | 7.35 | 6.40 | 8.30 | — |
| — | 8.00 | 10.40 | 9.20 | — | — | 195 | — | — | 8.05 | 7.60 | 8.50 | — |
| — | 6.60 | 8.70 | 7.65 | — | — | 197.5 | — | — | 9.30 | 8.00 | 10.60 | — |
| — | 6.00 | 7.80 | 6.90 | — | — | 200 | — | — | 11.10 | 9.80 | 12.40 | — |
| — | 5.10 | 7.30 | 6.20 | — | — | 202.5 | — | — | 12.85 | 11.60 | 14.10 | — |
| — | 4.20 | 5.50 | 4.85 | — | — | 205 | 56.1% | -0.64 | 14.05 | 13.20 | 14.90 | — |
| — | 3.80 | 4.80 | 4.30 | — | — | 207.5 | 56.2% | -0.68 | 16.80 | 15.10 | 18.50 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 210 | — | — | 17.85 | 16.00 | 19.70 | — |
| — | 2.35 | 3.80 | 3.08 | — | — | 212.5 | 56.6% | -0.76 | 19.85 | 16.80 | 22.90 | — |
| — | 2.30 | 2.95 | 2.62 | +0.22 | 56.8% | 215 | 56.8% | -0.79 | 21.50 | 18.80 | 24.20 | — |
| — | 1.30 | 3.00 | 2.15 | +0.19 | 57.0% | 217.5 | 57.0% | -0.82 | 23.95 | 20.70 | 27.20 | — |
| — | 1.35 | 2.10 | 1.73 | +0.16 | 57.2% | 220 | 57.2% | -0.84 | 26.10 | 22.20 | 30.00 | — |
| — | 0.80 | 4.60 | 2.70 | +0.14 | 57.5% | 222.5 | 57.5% | -0.86 | 28.55 | 25.00 | 32.10 | — |
| — | 0.75 | 2.20 | 1.48 | +0.12 | 57.7% | 225 | 57.7% | -0.89 | 30.95 | 27.40 | 34.50 | — |
| — | 0.40 | 3.40 | 1.90 | +0.10 | 58.0% | 227.5 | 58.0% | -0.90 | 32.80 | 28.80 | 36.80 | — |
| — | 0.50 | 1.35 | 0.93 | +0.09 | 58.2% | 230 | 58.2% | -0.92 | 35.10 | 31.10 | 39.10 | — |
| — | 0.40 | 1.50 | 0.95 | +0.07 | 58.4% | 232.5 | 58.4% | -0.93 | 37.40 | 33.30 | 41.50 | — |
| — | 0.20 | 1.40 | 0.80 | +0.06 | 58.7% | 235 | 58.7% | -0.95 | 40.15 | 35.70 | 44.60 | — |
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.