Spot 195.10
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.00 | 38.75 | 37.38 | +1.00 | 126.5% | 157.5 | 126.5% | -0.00 | — | — | 0.01 | — |
| — | 33.20 | 36.80 | 35.00 | +1.00 | 122.7% | 160 | 122.7% | -0.00 | — | — | 0.02 | — |
| — | 30.40 | 34.75 | 32.58 | +1.00 | 118.8% | 162.5 | 118.8% | -0.00 | — | — | 0.07 | — |
| — | 29.05 | 32.20 | 30.62 | +1.00 | 115.0% | 165 | 115.0% | -0.00 | — | — | 0.03 | — |
| — | 25.90 | 29.75 | 27.82 | +1.00 | 110.8% | 167.5 | 110.8% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 23.45 | 27.15 | 25.30 | +0.99 | 106.5% | 170 | 106.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 20.70 | 24.65 | 22.68 | +0.99 | 102.3% | 172.5 | 102.3% | -0.01 | 0.24 | 0.01 | 0.47 | — |
| — | 18.95 | 22.00 | 20.48 | +0.98 | 98.5% | 175 | 98.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 16.15 | 19.65 | 17.90 | +0.97 | 95.2% | 177.5 | 95.2% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 14.15 | 17.20 | 15.68 | +0.95 | 92.7% | 180 | 92.7% | -0.05 | 0.20 | 0.16 | 0.25 | — |
| — | 11.95 | 13.45 | 12.70 | +0.92 | 90.9% | 182.5 | 90.9% | -0.08 | 0.35 | 0.32 | 0.38 | — |
| — | 9.50 | 12.80 | 11.15 | +0.87 | 89.6% | 185 | 89.6% | -0.13 | 0.61 | 0.59 | 0.64 | — |
| — | 8.25 | 8.60 | 8.43 | +0.80 | 89.1% | 187.5 | 89.1% | -0.20 | 1.05 | 1.02 | 1.09 | — |
| — | 6.50 | 6.90 | 6.70 | +0.71 | 89.1% | 190 | 89.1% | -0.29 | 1.72 | 1.67 | 1.76 | — |
| — | 4.85 | 5.05 | 4.95 | +0.62 | 89.6% | 192.5 | 89.6% | -0.38 | 2.52 | 2.40 | 2.65 | — |
| — | 3.55 | 3.75 | 3.65 | +0.51 | 90.3% | 195 | 90.3% | -0.49 | 3.75 | 3.65 | 3.85 | — |
| — | 2.36 | 2.87 | 2.62 | +0.41 | 91.3% | 197.5 | 91.3% | -0.59 | 5.17 | 5.05 | 5.30 | — |
| — | 1.73 | 1.90 | 1.81 | +0.31 | 92.6% | 200 | 92.6% | -0.69 | 6.92 | 6.80 | 7.05 | — |
| — | 1.24 | 1.32 | 1.28 | +0.23 | 94.3% | 202.5 | 94.3% | -0.77 | 9.20 | 8.40 | 10.00 | — |
| — | 0.86 | 0.90 | 0.88 | +0.17 | 96.3% | 205 | 96.3% | -0.83 | 10.95 | 8.90 | 13.00 | — |
| — | 0.59 | 0.61 | 0.60 | +0.12 | 98.7% | 207.5 | 98.7% | -0.88 | 13.35 | 11.65 | 15.05 | — |
| — | 0.39 | 0.42 | 0.41 | +0.08 | 101.4% | 210 | 101.4% | -0.92 | 15.93 | 14.15 | 17.70 | — |
| — | 0.24 | 0.29 | 0.27 | +0.06 | 104.3% | 212.5 | 104.3% | -0.94 | 18.00 | 15.95 | 20.05 | — |
| — | 0.13 | 0.29 | 0.21 | +0.05 | 107.8% | 215 | 107.8% | -0.96 | 20.82 | 19.15 | 22.50 | 1 |
| — | — | 0.71 | — | +0.03 | 111.6% | 217.5 | 111.6% | -0.97 | 22.88 | 20.85 | 24.90 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 115.9% | 220 | 115.9% | -0.98 | 25.27 | 23.20 | 27.35 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 125.2% | 225 | 125.2% | -0.99 | 30.05 | 28.05 | 32.05 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 135.1% | 230 | 135.1% | -0.99 | 34.77 | 33.00 | 36.55 | — |
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.