Spot 195.95
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.50 | 37.70 | 36.10 | +1.00 | 38.0% | 160 | 38.0% | -0.03 | 0.30 | 0.15 | 0.45 | — |
| — | 29.50 | 32.80 | 31.15 | +0.97 | 37.7% | 165 | 37.7% | -0.06 | 0.68 | 0.55 | 0.80 | — |
| — | 25.90 | 27.60 | 26.75 | +0.91 | 37.4% | 170 | 37.4% | -0.09 | 1.07 | 1.00 | 1.15 | — |
| — | 21.30 | 23.70 | 22.50 | +0.86 | 37.1% | 175 | 37.1% | -0.14 | 1.68 | 1.30 | 2.05 | — |
| — | 19.40 | 21.50 | 20.45 | +0.83 | 36.9% | 177.5 | 36.9% | -0.17 | 2.17 | 1.95 | 2.40 | — |
| — | 17.10 | 19.30 | 18.20 | +0.79 | 36.7% | 180 | 36.7% | -0.21 | 2.65 | 2.40 | 2.90 | — |
| — | 15.10 | 17.20 | 16.15 | +0.76 | 36.6% | 182.5 | 36.6% | -0.25 | 3.30 | 3.00 | 3.60 | — |
| — | 13.40 | 15.60 | 14.50 | +0.71 | 36.4% | 185 | 36.4% | -0.29 | 3.95 | 3.60 | 4.30 | — |
| — | 10.90 | 14.00 | 12.45 | +0.67 | 36.2% | 187.5 | 36.2% | -0.33 | 5.55 | 4.40 | 6.70 | — |
| — | 9.70 | 11.60 | 10.65 | +0.63 | 36.0% | 190 | 36.0% | -0.38 | 5.60 | 5.10 | 6.10 | — |
| — | 8.00 | 10.40 | 9.20 | +0.58 | 35.9% | 192.5 | 35.9% | -0.42 | 6.90 | 6.30 | 7.50 | — |
| — | 8.10 | 8.80 | 8.45 | +0.53 | 35.7% | 195 | 35.7% | -0.47 | 8.15 | 7.60 | 8.70 | — |
| — | 6.60 | 7.90 | 7.25 | +0.48 | 35.5% | 197.5 | 35.5% | -0.52 | 9.25 | 8.40 | 10.10 | — |
| — | 5.80 | 6.80 | 6.30 | +0.44 | 35.3% | 200 | 35.3% | -0.57 | 10.75 | 10.10 | 11.40 | — |
| — | 4.60 | 6.00 | 5.30 | +0.39 | 35.2% | 202.5 | 35.2% | -0.62 | 12.25 | 11.20 | 13.30 | — |
| — | 4.20 | 4.80 | 4.50 | +0.34 | 35.0% | 205 | 35.0% | -0.66 | 14.00 | 13.10 | 14.90 | — |
| — | 3.30 | 4.50 | 3.90 | +0.30 | 34.9% | 207.5 | 34.9% | -0.71 | 15.90 | 15.00 | 16.80 | — |
| — | 2.75 | 3.30 | 3.02 | +0.26 | 34.7% | 210 | 34.7% | -0.75 | 17.65 | 16.70 | 18.60 | — |
| — | 2.15 | 4.00 | 3.08 | +0.22 | 34.6% | 212.5 | 34.6% | -0.79 | 19.65 | 17.70 | 21.60 | — |
| — | 1.80 | 2.25 | 2.02 | +0.19 | 34.5% | 215 | 34.5% | -0.82 | 21.40 | 19.70 | 23.10 | — |
| — | 1.40 | 2.95 | 2.17 | +0.16 | 34.4% | 217.5 | 34.4% | -0.85 | 23.95 | 22.50 | 25.40 | — |
| — | 1.10 | 1.55 | 1.32 | +0.13 | 34.3% | 220 | 34.3% | -0.88 | 26.05 | 24.80 | 27.30 | — |
| — | 0.80 | 2.35 | 1.57 | +0.11 | 34.2% | 222.5 | 34.2% | -0.91 | 28.05 | 27.20 | 28.90 | — |
| — | 0.70 | 1.00 | 0.85 | +0.09 | 34.2% | 225 | 34.2% | -0.93 | 30.50 | 29.00 | 32.00 | — |
| — | 0.25 | 0.60 | 0.42 | +0.06 | 34.1% | 230 | 34.1% | -0.96 | 35.35 | 33.90 | 36.80 | — |
| — | 0.20 | 1.15 | 0.68 | +0.04 | 34.1% | 235 | 34.1% | -0.99 | 40.45 | 38.60 | 42.30 | — |
| — | 0.15 | 0.40 | 0.28 | +0.02 | 34.2% | 240 | 34.2% | -1.00 | 45.45 | 43.60 | 47.30 | — |
| — | — | 1.00 | — | +0.01 | 34.3% | 245 | 34.3% | -1.00 | 50.35 | 48.40 | 52.30 | — |
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.