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 | |
| — | 36.60 | 39.55 | 38.08 | +0.96 | 86.5% | 157.5 | 86.5% | -0.04 | 0.62 | 0.20 | 1.05 | — |
| — | 34.25 | 36.00 | 35.12 | +0.95 | 85.2% | 160 | 85.2% | -0.05 | 0.55 | 0.51 | 0.59 | — |
| — | 31.85 | 34.95 | 33.40 | +0.94 | 84.1% | 162.5 | 84.1% | -0.06 | 0.74 | 0.60 | 0.88 | — |
| — | 30.40 | 32.40 | 31.40 | +0.92 | 83.1% | 165 | 83.1% | -0.08 | 0.86 | 0.72 | 1.01 | — |
| — | 27.70 | 30.65 | 29.18 | +0.91 | 82.2% | 167.5 | 82.2% | -0.09 | 1.16 | 0.88 | 1.44 | — |
| — | 25.90 | 27.80 | 26.85 | +0.89 | 81.6% | 170 | 81.6% | -0.11 | 1.56 | 1.35 | 1.78 | — |
| — | 23.65 | 25.80 | 24.73 | +0.86 | 81.0% | 172.5 | 81.0% | -0.14 | 2.08 | 1.58 | 2.57 | — |
| — | 21.75 | 23.70 | 22.73 | +0.84 | 80.6% | 175 | 80.6% | -0.16 | 2.33 | 1.00 | 3.65 | — |
| — | 18.90 | 21.70 | 20.30 | +0.81 | 80.3% | 177.5 | 80.3% | -0.19 | 2.37 | 1.68 | 3.05 | — |
| — | 17.80 | 18.80 | 18.30 | +0.77 | 80.2% | 180 | 80.2% | -0.23 | 3.52 | 3.35 | 3.70 | — |
| — | 16.25 | 17.95 | 17.10 | +0.74 | 80.1% | 182.5 | 80.1% | -0.26 | 4.50 | 3.55 | 5.45 | — |
| — | 14.10 | 16.05 | 15.07 | +0.69 | 80.2% | 185 | 80.2% | -0.31 | 4.90 | 4.60 | 5.20 | — |
| — | 12.40 | 14.00 | 13.20 | +0.65 | 80.3% | 187.5 | 80.3% | -0.35 | 5.75 | 5.25 | 6.25 | — |
| — | 11.70 | 13.00 | 12.35 | +0.61 | 80.5% | 190 | 80.5% | -0.39 | 7.28 | 6.90 | 7.65 | — |
| — | 9.10 | 11.60 | 10.35 | +0.57 | 80.8% | 192.5 | 80.8% | -0.43 | 8.28 | 7.75 | 8.80 | — |
| — | 9.25 | 10.00 | 9.62 | +0.52 | 81.1% | 195 | 81.1% | -0.48 | 9.40 | 9.00 | 9.80 | — |
| — | 7.65 | 9.60 | 8.62 | +0.48 | 81.6% | 197.5 | 81.6% | -0.52 | 10.70 | 9.55 | 11.85 | — |
| — | 7.10 | 7.70 | 7.40 | +0.44 | 82.0% | 200 | 82.0% | -0.56 | 12.15 | 10.95 | 13.35 | — |
| — | 6.10 | 7.00 | 6.55 | +0.40 | 82.6% | 202.5 | 82.6% | -0.60 | 13.95 | 12.65 | 15.25 | — |
| — | 5.50 | 6.00 | 5.75 | +0.37 | 83.2% | 205 | 83.2% | -0.64 | 15.60 | 13.95 | 17.25 | — |
| — | 4.65 | 5.50 | 5.08 | +0.34 | 83.9% | 207.5 | 83.9% | -0.66 | 17.45 | 16.00 | 18.90 | — |
| — | 4.05 | 4.45 | 4.25 | +0.30 | 84.6% | 210 | 84.6% | -0.70 | 19.30 | 17.80 | 20.80 | — |
| — | 3.30 | 4.00 | 3.65 | +0.27 | 85.3% | 212.5 | 85.3% | -0.73 | 21.23 | 19.55 | 22.90 | — |
| — | 3.15 | 3.85 | 3.50 | +0.25 | 86.1% | 215 | 86.1% | -0.76 | 23.20 | 21.60 | 24.80 | — |
| — | 2.45 | 4.20 | 3.33 | +0.22 | 86.9% | 217.5 | 86.9% | -0.78 | 25.40 | 23.90 | 26.90 | — |
| — | 2.31 | 2.99 | 2.65 | +0.20 | 87.7% | 220 | 87.7% | -0.80 | 27.50 | 25.95 | 29.05 | — |
| — | 1.69 | 2.64 | 2.17 | +0.17 | 88.6% | 222.5 | 88.6% | -0.83 | 29.68 | 28.15 | 31.20 | — |
| — | 1.70 | 2.10 | 1.90 | +0.16 | 89.5% | 225 | 89.5% | -0.84 | 32.02 | 30.55 | 33.50 | — |
| — | 1.24 | 2.60 | 1.92 | +0.14 | 90.4% | 227.5 | 90.4% | -0.86 | 34.17 | 32.65 | 35.70 | — |
| — | 0.90 | 1.65 | 1.27 | +0.13 | 91.3% | 230 | 91.3% | -0.88 | 36.38 | 34.80 | 37.95 | — |
| — | 0.24 | 1.65 | 0.94 | +0.11 | 92.2% | 232.5 | 92.2% | -0.89 | 38.70 | 37.15 | 40.25 | — |
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.