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 | |
| — | 42.00 | 46.35 | 44.17 | +0.80 | 101.6% | 160 | 101.6% | -0.19 | 7.58 | 5.95 | 9.20 | — |
| — | 40.50 | 44.55 | 42.52 | +0.79 | 101.8% | 162.5 | 101.8% | -0.21 | 8.05 | 6.05 | 10.05 | — |
| — | 38.65 | 42.85 | 40.75 | +0.77 | 101.9% | 165 | 101.9% | -0.22 | 8.82 | 6.85 | 10.80 | — |
| — | 37.00 | 41.25 | 39.12 | +0.75 | 102.1% | 167.5 | 102.1% | -0.25 | 9.60 | 8.20 | 11.00 | — |
| — | 35.50 | 39.60 | 37.55 | +0.74 | 102.3% | 170 | 102.3% | -0.25 | 10.55 | 8.65 | 12.45 | — |
| — | 33.55 | 38.00 | 35.77 | +0.72 | 102.5% | 172.5 | 102.5% | -0.27 | 11.53 | 9.60 | 13.45 | — |
| — | 32.05 | 36.40 | 34.23 | +0.70 | 102.7% | 175 | 102.7% | -0.29 | 12.03 | 10.55 | 13.50 | — |
| — | 30.80 | 34.80 | 32.80 | +0.70 | 102.8% | 177.5 | 102.8% | -0.31 | 13.53 | 11.60 | 15.45 | — |
| — | 29.50 | 33.50 | 31.50 | +0.68 | 103.0% | 180 | 103.0% | -0.33 | 14.70 | 12.70 | 16.70 | — |
| — | 28.00 | 31.50 | 29.75 | +0.66 | 103.2% | 182.5 | 103.2% | -0.35 | 15.93 | 13.85 | 18.00 | — |
| — | 26.80 | 30.20 | 28.50 | +0.65 | 103.3% | 185 | 103.3% | -0.35 | 16.93 | 15.05 | 18.80 | — |
| — | 25.50 | 28.90 | 27.20 | +0.63 | 103.5% | 187.5 | 103.5% | -0.37 | 18.12 | 16.25 | 20.00 | — |
| — | 24.40 | 27.70 | 26.05 | +0.61 | 103.6% | 190 | 103.6% | -0.39 | 19.40 | 17.55 | 21.25 | — |
| — | 23.00 | 26.55 | 24.77 | +0.59 | 103.7% | 192.5 | 103.7% | -0.42 | 20.85 | 18.85 | 22.85 | — |
| — | 22.10 | 25.40 | 23.75 | +0.58 | 103.8% | 195 | 103.8% | -0.42 | 22.05 | 20.20 | 23.90 | — |
| — | 20.95 | 24.30 | 22.62 | +0.56 | 104.0% | 197.5 | 104.0% | -0.44 | 23.43 | 21.60 | 25.25 | — |
| — | 19.90 | 23.00 | 21.45 | +0.54 | 104.1% | 200 | 104.1% | -0.47 | 24.88 | 23.05 | 26.70 | — |
| — | 18.65 | 22.25 | 20.45 | +0.53 | 104.1% | 202.5 | 104.1% | -0.49 | 26.35 | 24.55 | 28.15 | — |
| — | 17.70 | 20.95 | 19.32 | +0.51 | 104.2% | 205 | 104.2% | -0.50 | 27.90 | 26.10 | 29.70 | — |
| — | 17.15 | 20.50 | 18.82 | +0.49 | 104.3% | 207.5 | 104.3% | -0.52 | 29.60 | 27.70 | 31.50 | — |
| — | 16.00 | 19.55 | 17.77 | +0.48 | 104.3% | 210 | 104.3% | -0.54 | 31.10 | 29.35 | 32.85 | — |
| — | 15.25 | 18.80 | 17.02 | +0.46 | 104.4% | 212.5 | 104.4% | -0.55 | 32.75 | 31.05 | 34.45 | — |
| — | 14.50 | 18.00 | 16.25 | +0.45 | 104.4% | 215 | 104.4% | -0.57 | 34.48 | 32.80 | 36.15 | — |
| — | 12.95 | 16.55 | 14.75 | +0.42 | 104.5% | 220 | 104.5% | -0.60 | 37.98 | 36.35 | 39.60 | — |
| — | 11.65 | 14.00 | 12.82 | +0.37 | 104.5% | 225 | — | — | 41.50 | 40.00 | 43.00 | — |
| — | 10.00 | 12.75 | 11.38 | +0.35 | 104.5% | 230 | — | — | 45.27 | 43.75 | 46.80 | — |
| — | 9.00 | 12.85 | 10.93 | +0.32 | 104.6% | 235 | — | — | 48.80 | 46.85 | 50.75 | — |
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.