Spot 197.22
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.95 | 38.90 | 37.42 | +0.98 | 96.1% | 160 | 96.1% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 33.35 | 36.35 | 34.85 | +0.98 | 94.5% | 162.5 | 94.5% | -0.02 | — | — | 0.33 | — |
| — | 31.10 | 34.05 | 32.58 | +0.97 | 92.9% | 165 | 92.9% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 28.80 | 31.00 | 29.90 | +0.96 | 91.5% | 167.5 | 91.5% | -0.04 | 0.36 | 0.24 | 0.48 | — |
| — | 25.90 | 28.90 | 27.40 | +0.95 | 90.2% | 170 | 90.2% | -0.05 | 0.40 | 0.39 | 0.41 | — |
| — | 23.80 | 26.95 | 25.38 | +0.93 | 89.3% | 172.5 | 89.3% | -0.07 | 0.56 | 0.55 | 0.57 | — |
| — | 21.65 | 23.95 | 22.80 | +0.91 | 88.6% | 175 | 88.6% | -0.09 | 0.78 | 0.77 | 0.79 | — |
| — | 20.00 | 21.55 | 20.77 | +0.88 | 88.2% | 177.5 | 88.2% | -0.12 | 1.05 | 1.03 | 1.08 | — |
| — | 16.90 | 19.50 | 18.20 | +0.85 | 88.0% | 180 | 88.0% | -0.15 | 1.42 | 1.38 | 1.45 | — |
| — | 15.40 | 17.30 | 16.35 | +0.81 | 87.9% | 182.5 | 87.9% | -0.19 | 1.91 | 1.88 | 1.94 | — |
| — | 14.65 | 15.10 | 14.88 | +0.77 | 87.8% | 185 | 87.8% | -0.23 | 2.50 | 2.43 | 2.58 | — |
| — | 12.80 | 13.20 | 13.00 | +0.73 | 87.8% | 187.5 | 87.8% | -0.27 | 3.20 | 3.15 | 3.25 | — |
| — | 11.20 | 11.60 | 11.40 | +0.68 | 87.9% | 190 | 87.9% | -0.32 | 4.08 | 4.00 | 4.15 | — |
| — | 9.70 | 10.05 | 9.88 | +0.62 | 88.0% | 192.5 | 88.0% | -0.38 | 5.08 | 5.00 | 5.15 | — |
| — | 8.40 | 8.55 | 8.47 | +0.57 | 88.3% | 195 | 88.3% | -0.43 | 6.17 | 6.00 | 6.35 | — |
| — | 6.70 | 7.35 | 7.03 | +0.51 | 88.7% | 197.5 | 88.7% | -0.49 | 7.45 | 7.40 | 7.50 | — |
| — | 6.00 | 6.25 | 6.12 | +0.46 | 89.2% | 200 | 89.2% | -0.54 | 8.88 | 8.80 | 8.95 | — |
| — | 5.10 | 5.30 | 5.20 | +0.41 | 89.9% | 202.5 | 89.9% | -0.59 | 10.40 | 10.25 | 10.55 | — |
| — | 4.35 | 4.55 | 4.45 | +0.36 | 90.8% | 205 | 90.8% | -0.64 | 12.07 | 11.85 | 12.30 | — |
| — | 3.65 | 3.75 | 3.70 | +0.32 | 91.7% | 207.5 | 91.7% | -0.68 | 13.88 | 13.60 | 14.15 | — |
| — | 3.05 | 3.15 | 3.10 | +0.28 | 92.6% | 210 | 92.6% | -0.72 | 15.72 | 15.55 | 15.90 | — |
| — | 2.56 | 2.69 | 2.62 | +0.24 | 93.6% | 212.5 | 93.6% | -0.76 | 17.75 | 17.25 | 18.25 | — |
| — | 2.13 | 2.27 | 2.20 | +0.21 | 94.6% | 215 | 94.6% | -0.79 | 19.85 | 19.25 | 20.45 | — |
| — | 1.79 | 1.87 | 1.83 | +0.18 | 95.7% | 217.5 | 95.7% | -0.82 | 21.93 | 20.45 | 23.40 | — |
| — | 1.52 | 1.60 | 1.56 | +0.15 | 96.8% | 220 | 96.8% | -0.85 | 24.55 | 23.00 | 26.10 | — |
| — | 1.26 | 1.32 | 1.29 | +0.13 | 97.9% | 222.5 | 97.9% | -0.87 | 26.73 | 24.95 | 28.50 | — |
| — | 1.06 | 1.10 | 1.08 | +0.11 | 99.1% | 225 | 99.1% | -0.89 | 28.98 | 27.80 | 30.15 | — |
| — | 0.89 | 0.93 | 0.91 | +0.10 | 100.3% | 227.5 | 100.3% | -0.91 | 31.38 | 29.60 | 33.15 | — |
| — | 0.75 | 0.77 | 0.76 | +0.08 | 101.6% | 230 | 101.6% | -0.92 | 33.75 | 31.95 | 35.55 | — |
| — | 0.63 | 0.65 | 0.64 | +0.07 | 103.0% | 232.5 | 103.0% | -0.93 | 36.12 | 34.35 | 37.90 | — |
| — | 0.53 | 0.56 | 0.55 | +0.06 | 104.5% | 235 | 104.5% | -0.94 | 38.55 | 36.75 | 40.35 | — |
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.