Spot 195.34
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.50 | 41.45 | 39.48 | +0.96 | 89.4% | 157.5 | 89.4% | -0.04 | 0.47 | 0.20 | 0.75 | — |
| — | 35.40 | 38.80 | 37.10 | +0.95 | 88.7% | 160 | 88.7% | -0.05 | 0.58 | 0.55 | 0.61 | — |
| — | 32.50 | 36.95 | 34.73 | +0.94 | 88.2% | 162.5 | 88.2% | -0.06 | 0.69 | 0.58 | 0.79 | — |
| — | 30.55 | 34.60 | 32.58 | +0.93 | 87.6% | 165 | 87.6% | -0.07 | 0.90 | 0.74 | 1.06 | — |
| — | 28.55 | 32.00 | 30.27 | +0.91 | 87.0% | 167.5 | 87.0% | -0.09 | 1.09 | 0.97 | 1.21 | — |
| — | 26.20 | 29.95 | 28.07 | +0.89 | 86.5% | 170 | 86.5% | -0.11 | 1.40 | 1.18 | 1.62 | — |
| — | 24.00 | 27.80 | 25.90 | +0.87 | 86.0% | 172.5 | 86.0% | -0.13 | 1.78 | 1.29 | 2.27 | — |
| — | 21.80 | 25.60 | 23.70 | +0.84 | 85.4% | 175 | 85.4% | -0.16 | 2.17 | 1.71 | 2.62 | — |
| — | 20.20 | 23.95 | 22.07 | +0.82 | 84.9% | 177.5 | 84.9% | -0.18 | 2.58 | 2.19 | 2.98 | — |
| — | 19.50 | 21.35 | 20.43 | +0.79 | 84.4% | 180 | 84.4% | -0.21 | 3.30 | 2.50 | 4.10 | — |
| — | 17.55 | 19.60 | 18.57 | +0.76 | 84.0% | 182.5 | 84.0% | -0.24 | 3.92 | 3.50 | 4.35 | — |
| — | 15.60 | 17.95 | 16.77 | +0.72 | 83.7% | 185 | 83.7% | -0.28 | 4.85 | 4.05 | 5.65 | — |
| — | 13.65 | 16.50 | 15.07 | +0.68 | 83.5% | 187.5 | 83.5% | -0.32 | 5.45 | 4.35 | 6.55 | — |
| — | 12.25 | 14.80 | 13.53 | +0.64 | 83.3% | 190 | 83.3% | -0.36 | 6.38 | 5.45 | 7.30 | — |
| — | 10.95 | 13.10 | 12.03 | +0.60 | 83.2% | 192.5 | 83.2% | -0.40 | 7.22 | 6.80 | 7.65 | — |
| — | 9.65 | 11.80 | 10.72 | +0.56 | 83.1% | 195 | 83.1% | -0.44 | 8.75 | 7.75 | 9.75 | — |
| — | 8.90 | 9.80 | 9.35 | +0.52 | 83.1% | 197.5 | 83.1% | -0.48 | 9.60 | 9.20 | 10.00 | — |
| — | 7.40 | 9.35 | 8.38 | +0.48 | 83.2% | 200 | 83.2% | -0.52 | 11.35 | 10.35 | 12.35 | — |
| — | 6.65 | 7.75 | 7.20 | +0.44 | 83.3% | 202.5 | 83.3% | -0.56 | 12.95 | 12.00 | 13.90 | — |
| — | 6.15 | 6.60 | 6.38 | +0.40 | 83.6% | 205 | 83.6% | -0.60 | 14.30 | 13.05 | 15.55 | — |
| — | 5.00 | 6.00 | 5.50 | +0.37 | 83.8% | 207.5 | 83.8% | -0.64 | 16.02 | 14.90 | 17.15 | — |
| — | 4.70 | 5.50 | 5.10 | +0.33 | 84.2% | 210 | 84.2% | -0.67 | 17.82 | 16.45 | 19.20 | — |
| — | 3.90 | 4.65 | 4.28 | +0.30 | 84.6% | 212.5 | 84.6% | -0.70 | 19.98 | 18.85 | 21.10 | — |
| — | 2.97 | 4.65 | 3.81 | +0.27 | 85.0% | 215 | 85.0% | -0.73 | 21.73 | 20.55 | 22.90 | — |
| — | 2.80 | 3.80 | 3.30 | +0.24 | 85.5% | 217.5 | 85.5% | -0.76 | 23.80 | 22.75 | 24.85 | — |
| — | 2.51 | 3.20 | 2.85 | +0.21 | 86.1% | 220 | 86.1% | -0.79 | 25.62 | 24.75 | 26.50 | — |
| — | 2.09 | 2.94 | 2.52 | +0.19 | 86.8% | 222.5 | 86.8% | -0.81 | 28.35 | 26.40 | 30.30 | — |
| — | 1.91 | 2.30 | 2.10 | +0.17 | 87.4% | 225 | 87.4% | -0.83 | 30.60 | 28.70 | 32.50 | — |
| — | 1.50 | 2.32 | 1.91 | +0.15 | 88.2% | 227.5 | 88.2% | -0.85 | 32.65 | 30.70 | 34.60 | — |
| — | 1.60 | 1.89 | 1.75 | +0.14 | 88.9% | 230 | 88.9% | -0.87 | 35.12 | 33.55 | 36.70 | — |
| — | 1.33 | 1.63 | 1.48 | +0.12 | 89.7% | 232.5 | 89.7% | -0.88 | 37.38 | 35.50 | 39.25 | — |
| — | 1.10 | 1.46 | 1.28 | +0.11 | 90.5% | 235 | 90.5% | -0.89 | 39.45 | 37.45 | 41.45 | — |
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.