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 | |
| — | 40.00 | 43.15 | 41.58 | +0.86 | 79.5% | 157.5 | 79.5% | -0.14 | 3.73 | 2.75 | 4.70 | — |
| — | 38.00 | 41.20 | 39.60 | +0.84 | 79.6% | 160 | 79.6% | -0.16 | 4.42 | 3.15 | 5.70 | — |
| — | 36.40 | 39.30 | 37.85 | +0.83 | 79.6% | 162.5 | 79.6% | -0.17 | 4.97 | 4.00 | 5.95 | — |
| — | 35.20 | 37.20 | 36.20 | +0.81 | 79.7% | 165 | 79.7% | -0.19 | 5.75 | 4.85 | 6.65 | — |
| — | 32.80 | 35.70 | 34.25 | +0.79 | 79.8% | 167.5 | 79.8% | -0.21 | 5.80 | 4.20 | 7.40 | — |
| — | 31.40 | 33.90 | 32.65 | +0.77 | 79.8% | 170 | 79.8% | -0.23 | 6.65 | 5.15 | 8.15 | — |
| — | 29.75 | 32.10 | 30.93 | +0.75 | 79.9% | 172.5 | 79.9% | -0.25 | 7.47 | 5.90 | 9.05 | — |
| — | 28.10 | 30.20 | 29.15 | +0.73 | 80.0% | 175 | 80.0% | -0.27 | 8.38 | 6.90 | 9.85 | — |
| — | 26.60 | 29.00 | 27.80 | +0.71 | 80.1% | 177.5 | 80.1% | -0.29 | 9.30 | 7.70 | 10.90 | — |
| — | 25.20 | 27.05 | 26.12 | +0.69 | 80.2% | 180 | 80.2% | -0.32 | 10.38 | 8.85 | 11.90 | — |
| — | 22.85 | 25.80 | 24.32 | +0.66 | 80.3% | 182.5 | 80.3% | -0.34 | 11.55 | 10.05 | 13.05 | — |
| 22 | 21.50 | 24.30 | 22.90 | +0.64 | 80.4% | 185 | 80.4% | -0.36 | 12.60 | 11.05 | 14.15 | — |
| — | — | — | — | +0.62 | 80.5% | 187.5 | 80.5% | -0.38 | — | — | — | — |
| — | 19.00 | 21.70 | 20.35 | +0.60 | 80.6% | 190 | 80.6% | -0.40 | 15.10 | 13.60 | 16.60 | — |
| — | — | — | — | +0.57 | 80.7% | 192.5 | 80.7% | -0.43 | — | — | — | — |
| — | 16.70 | 19.50 | 18.10 | +0.55 | 80.8% | 195 | 80.8% | -0.45 | 17.90 | 16.70 | 19.10 | — |
| 0 | — | — | — | +0.53 | 80.9% | 197.5 | 80.9% | -0.47 | — | — | — | — |
| — | 14.10 | 17.15 | 15.62 | +0.51 | 81.0% | 200 | 81.0% | -0.49 | 20.15 | 18.50 | 21.80 | — |
| — | — | — | — | +0.49 | 81.1% | 202.5 | 81.1% | -0.52 | — | — | — | — |
| — | 12.15 | 15.15 | 13.65 | +0.47 | 81.2% | 205 | 81.2% | -0.54 | 23.20 | 21.65 | 24.75 | — |
| — | — | — | — | +0.44 | 81.3% | 207.5 | 81.3% | -0.56 | — | — | — | — |
| — | 10.50 | 13.50 | 12.00 | +0.42 | 81.4% | 210 | 81.4% | -0.58 | 26.50 | 25.00 | 28.00 | — |
| — | 9.05 | 12.20 | 10.62 | +0.38 | 81.6% | 215 | 81.6% | -0.62 | 30.10 | 28.65 | 31.55 | — |
| — | 9.15 | 10.60 | 9.88 | +0.35 | 81.9% | 220 | 81.9% | -0.65 | 33.77 | 32.55 | 35.00 | — |
| — | 6.45 | 9.40 | 7.92 | +0.31 | 82.1% | 225 | 82.1% | -0.69 | 37.67 | 36.30 | 39.05 | — |
| — | 5.40 | 8.45 | 6.92 | +0.28 | 82.3% | 230 | 82.3% | -0.72 | 41.67 | 40.45 | 42.90 | — |
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.