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 | |
| — | 43.20 | 46.55 | 44.88 | +0.81 | 98.8% | 160 | 98.8% | -0.19 | 7.03 | 6.05 | 8.00 | — |
| — | 42.15 | 44.80 | 43.48 | +0.79 | 98.8% | 162.5 | 98.8% | -0.21 | 8.12 | 6.65 | 9.60 | — |
| — | 40.10 | 42.95 | 41.52 | +0.78 | 98.9% | 165 | 98.9% | -0.22 | 8.75 | 7.55 | 9.95 | — |
| — | 38.35 | 41.45 | 39.90 | +0.76 | 98.9% | 167.5 | 98.9% | -0.24 | 9.65 | 8.30 | 11.00 | — |
| — | 36.50 | 39.65 | 38.08 | +0.75 | 99.0% | 170 | 99.0% | -0.25 | 10.05 | 9.10 | 11.00 | — |
| — | 34.80 | 38.35 | 36.58 | +0.73 | 99.1% | 172.5 | 99.1% | -0.27 | 11.38 | 9.95 | 12.80 | — |
| — | 33.45 | 36.85 | 35.15 | +0.71 | 99.2% | 175 | 99.2% | -0.29 | 12.20 | 10.95 | 13.45 | — |
| — | 31.95 | 35.40 | 33.67 | +0.70 | 99.3% | 177.5 | 99.3% | -0.30 | 13.28 | 12.10 | 14.45 | — |
| — | 31.05 | 33.60 | 32.33 | +0.68 | 99.4% | 180 | 99.4% | -0.32 | 14.45 | 13.05 | 15.85 | — |
| — | 29.45 | 32.30 | 30.88 | +0.66 | 99.5% | 182.5 | 99.5% | -0.34 | 15.47 | 14.25 | 16.70 | — |
| — | 27.80 | 30.80 | 29.30 | +0.65 | 99.7% | 185 | 99.7% | -0.35 | 16.52 | 14.85 | 18.20 | — |
| — | 26.80 | 29.65 | 28.23 | +0.63 | 99.8% | 187.5 | 99.8% | -0.37 | 18.00 | 16.05 | 19.95 | 9 |
| — | 25.05 | 28.85 | 26.95 | +0.61 | 99.9% | 190 | 99.9% | -0.39 | 18.85 | 17.35 | 20.35 | 32 |
| — | 23.85 | 27.10 | 25.48 | +0.60 | 100.1% | 192.5 | 100.1% | -0.41 | 20.55 | 18.65 | 22.45 | — |
| — | 23.25 | 25.60 | 24.43 | +0.58 | 100.3% | 195 | 100.3% | -0.42 | 22.20 | 20.60 | 23.80 | — |
| — | 22.15 | 25.00 | 23.57 | +0.56 | 100.4% | 197.5 | 100.4% | -0.44 | 23.32 | 22.05 | 24.60 | — |
| — | 22.05 | 22.95 | 22.50 | +0.55 | 100.6% | 200 | 100.6% | -0.46 | 24.62 | 24.00 | 25.25 | — |
| — | 20.50 | 22.90 | 21.70 | +0.53 | 100.8% | 202.5 | 100.8% | -0.47 | 25.77 | 24.50 | 27.05 | — |
| — | 19.10 | 21.95 | 20.52 | +0.51 | 100.9% | 205 | 100.9% | -0.49 | 27.30 | 25.85 | 28.75 | — |
| — | 17.70 | 21.50 | 19.60 | +0.50 | 101.1% | 207.5 | 101.1% | -0.50 | 29.18 | 27.75 | 30.60 | — |
| — | 18.15 | 19.25 | 18.70 | +0.48 | 101.3% | 210 | 101.3% | -0.52 | 30.62 | 29.35 | 31.90 | — |
| — | 15.60 | 18.45 | 17.02 | +0.45 | 101.6% | 215 | 101.6% | -0.55 | 34.25 | 32.40 | 36.10 | — |
| — | 14.10 | 16.95 | 15.53 | +0.42 | 102.0% | 220 | 102.0% | -0.58 | 37.58 | 36.15 | 39.00 | — |
| — | 13.50 | 15.00 | 14.25 | +0.39 | 102.3% | 225 | 102.3% | -0.61 | 41.17 | 39.75 | 42.60 | — |
| — | 11.05 | 14.50 | 12.78 | +0.37 | 102.6% | 230 | 102.6% | -0.64 | 44.88 | 43.45 | 46.30 | — |
| — | 10.45 | 13.10 | 11.78 | +0.34 | 102.9% | 235 | 102.9% | -0.66 | 48.92 | 47.05 | 50.80 | — |
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.