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 | |
| — | 36.40 | 40.30 | 38.35 | +1.00 | 37.9% | 157.5 | 37.9% | +0.00 | — | — | 0.95 | — |
| — | 34.60 | 37.70 | 36.15 | +1.00 | 37.2% | 160 | 37.2% | +0.00 | — | — | 0.95 | — |
| — | 31.50 | 35.30 | 33.40 | +1.00 | 36.6% | 162.5 | 36.6% | -0.00 | — | — | 0.95 | — |
| — | 29.80 | 32.30 | 31.05 | +1.00 | 36.0% | 165 | 36.0% | -0.00 | — | — | 0.15 | — |
| — | 27.00 | 30.30 | 28.65 | +1.00 | 35.6% | 167.5 | 35.6% | -0.00 | — | — | 0.75 | — |
| — | 23.90 | 27.80 | 25.85 | +1.00 | 35.4% | 170 | 35.4% | -0.00 | — | — | 0.75 | — |
| — | 21.40 | 25.30 | 23.35 | +1.00 | 35.7% | 172.5 | 35.7% | -0.00 | — | — | 0.75 | — |
| — | 20.40 | 22.30 | 21.35 | +1.00 | 36.3% | 175 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 17.20 | 19.50 | 18.35 | +1.00 | 37.1% | 177.5 | 37.1% | -0.01 | — | — | 0.75 | — |
| — | 14.70 | 17.00 | 15.85 | +1.00 | 37.8% | 180 | 37.8% | -0.02 | — | — | 0.10 | — |
| — | 12.00 | 15.20 | 13.60 | +0.99 | 37.9% | 182.5 | 37.9% | -0.05 | 0.17 | 0.15 | 0.20 | — |
| — | 9.60 | 12.00 | 10.80 | +0.98 | 37.2% | 185 | 37.2% | -0.08 | 0.40 | 0.25 | 0.55 | — |
| — | 6.60 | 10.30 | 8.45 | +0.94 | 36.1% | 187.5 | 36.1% | -0.15 | 0.38 | 0.05 | 0.70 | — |
| — | 5.10 | 7.30 | 6.20 | +0.85 | 34.8% | 190 | 34.8% | -0.24 | 1.00 | 0.80 | 1.20 | — |
| — | 3.60 | 5.40 | 4.50 | +0.71 | 33.8% | 192.5 | 33.8% | -0.36 | 1.73 | 1.50 | 1.95 | — |
| — | 2.05 | 2.90 | 2.48 | +0.55 | 33.1% | 195 | 33.1% | -0.50 | 2.75 | 2.40 | 3.10 | — |
| — | 1.35 | 1.65 | 1.50 | +0.37 | 32.9% | 197.5 | 32.9% | -0.65 | 3.80 | 3.00 | 4.60 | — |
| — | 0.75 | 1.10 | 0.93 | +0.24 | 33.0% | 200 | 33.0% | -0.77 | 6.45 | 4.90 | 8.00 | — |
| — | 0.35 | 0.55 | 0.45 | +0.14 | 33.2% | 202.5 | 33.2% | -0.86 | 8.25 | 6.40 | 10.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 33.6% | 205 | 33.6% | -0.93 | 10.30 | 9.20 | 11.40 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 33.8% | 207.5 | 33.8% | -0.96 | 12.65 | 11.60 | 13.70 | — |
| — | — | 0.10 | — | +0.02 | 33.9% | 210 | 33.9% | -0.98 | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.05 | — | +0.01 | 33.8% | 212.5 | 33.8% | -0.99 | 17.85 | 16.60 | 19.10 | — |
| — | — | 0.05 | — | +0.00 | 33.8% | 215 | 33.8% | -1.00 | 20.70 | 19.10 | 22.30 | — |
| — | — | 0.65 | — | +0.00 | 33.7% | 217.5 | 33.7% | -1.00 | 22.85 | 21.60 | 24.10 | — |
| — | — | 0.10 | — | +0.00 | 33.8% | 220 | 33.8% | -1.00 | 25.40 | 23.60 | 27.20 | — |
| — | — | 1.90 | — | +0.00 | 34.0% | 222.5 | 34.0% | -1.00 | 27.85 | 26.60 | 29.10 | — |
| — | — | 1.00 | — | +0.00 | 34.2% | 225 | 34.2% | -1.00 | 30.40 | 28.60 | 32.20 | — |
| — | — | 0.05 | — | +0.00 | 35.0% | 230 | 35.0% | -1.00 | 35.40 | 33.60 | 37.20 | — |
| — | — | 1.15 | — | +0.00 | 35.9% | 235 | 35.9% | -1.00 | 40.40 | 38.50 | 42.30 | — |
| — | — | 0.05 | — | +0.00 | 37.0% | 240 | 37.0% | -1.00 | 45.35 | 43.50 | 47.20 | — |
| — | — | 0.20 | — | +0.00 | 38.1% | 245 | 38.1% | -1.00 | 50.35 | 48.50 | 52.20 | — |
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.