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 | |
| — | 36.80 | 39.75 | 38.27 | +0.94 | 81.5% | 160 | 81.5% | -0.06 | 0.56 | 0.12 | 1.00 | — |
| — | 33.95 | 37.45 | 35.70 | +0.93 | 81.0% | 162.5 | 81.0% | -0.07 | 1.00 | 0.67 | 1.34 | — |
| — | 32.20 | 34.60 | 33.40 | +0.91 | 80.6% | 165 | 80.6% | -0.09 | 0.94 | 0.62 | 1.25 | — |
| — | 29.30 | 32.60 | 30.95 | +0.90 | 80.3% | 167.5 | 80.3% | -0.10 | 1.40 | 1.10 | 1.69 | — |
| — | 28.00 | 30.80 | 29.40 | +0.87 | 80.0% | 170 | 80.0% | -0.13 | 1.57 | 1.20 | 1.95 | — |
| — | 25.70 | 28.70 | 27.20 | +0.85 | 79.8% | 172.5 | 79.8% | -0.15 | 2.26 | 1.70 | 2.82 | — |
| — | 23.45 | 26.70 | 25.07 | +0.83 | 79.6% | 175 | 79.6% | -0.17 | 2.77 | 2.20 | 3.35 | — |
| — | 21.05 | 24.30 | 22.68 | +0.80 | 79.4% | 177.5 | 79.4% | -0.20 | 2.80 | 2.25 | 3.35 | — |
| — | 19.45 | 22.35 | 20.90 | +0.77 | 79.3% | 180 | 79.3% | -0.23 | 3.83 | 3.50 | 4.15 | — |
| — | 18.20 | 20.15 | 19.18 | +0.74 | 79.3% | 182.5 | 79.3% | -0.26 | 4.21 | 2.76 | 5.65 | — |
| — | 16.85 | 18.60 | 17.73 | +0.71 | 79.3% | 185 | 79.3% | -0.29 | 5.88 | 4.45 | 7.30 | — |
| — | 14.90 | 18.00 | 16.45 | +0.67 | 79.4% | 187.5 | 79.4% | -0.33 | 5.83 | 4.90 | 6.75 | — |
| — | 13.35 | 15.95 | 14.65 | +0.64 | 79.6% | 190 | 79.6% | -0.36 | 7.42 | 6.45 | 8.40 | — |
| — | 11.95 | 14.40 | 13.18 | +0.60 | 79.7% | 192.5 | 79.7% | -0.40 | 8.38 | 7.20 | 9.55 | — |
| — | 10.65 | 12.20 | 11.43 | +0.56 | 80.0% | 195 | 80.0% | -0.44 | 9.45 | 9.25 | 9.65 | — |
| — | 9.60 | 12.30 | 10.95 | +0.53 | 80.2% | 197.5 | 80.2% | -0.47 | 11.28 | 10.45 | 12.10 | — |
| — | 8.35 | 10.40 | 9.38 | +0.49 | 80.6% | 200 | 80.6% | -0.51 | 12.32 | 12.00 | 12.65 | — |
| — | 7.25 | 9.10 | 8.18 | +0.46 | 80.9% | 202.5 | 80.9% | -0.54 | 13.85 | 12.55 | 15.15 | — |
| — | 6.30 | 8.05 | 7.17 | +0.42 | 81.3% | 205 | 81.3% | -0.58 | 15.68 | 14.00 | 17.35 | — |
| — | 6.40 | 7.50 | 6.95 | +0.39 | 81.8% | 207.5 | 81.8% | -0.61 | 17.05 | 15.15 | 18.95 | — |
| — | 5.70 | 6.60 | 6.15 | +0.36 | 82.3% | 210 | 82.3% | -0.64 | 18.82 | 16.95 | 20.70 | — |
| — | 4.30 | 5.50 | 4.90 | +0.30 | 83.4% | 215 | 83.4% | -0.70 | 22.68 | 20.80 | 24.55 | — |
| — | 3.70 | 4.45 | 4.08 | +0.25 | 84.6% | 220 | 84.6% | -0.75 | 26.57 | 25.20 | 27.95 | — |
| — | 2.10 | 4.55 | 3.33 | +0.21 | 86.0% | 225 | 86.0% | -0.79 | 30.75 | 29.15 | 32.35 | — |
| — | 1.78 | 3.95 | 2.87 | +0.18 | 87.5% | 230 | 87.5% | -0.83 | 35.23 | 33.55 | 36.90 | — |
| — | 1.01 | 3.70 | 2.35 | +0.15 | 89.1% | 235 | 89.1% | -0.86 | 39.62 | 38.10 | 41.15 | — |
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.