Spot 195.46
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.80 | 57.70 | 56.25 | +1.00 | 71.7% | 140 | 71.7% | +0.00 | — | — | 0.01 | — |
| — | 48.80 | 52.65 | 50.73 | +1.00 | 66.6% | 145 | 66.6% | +0.00 | — | — | 0.04 | — |
| — | 43.70 | 46.85 | 45.27 | +1.00 | 61.9% | 150 | 61.9% | -0.00 | — | — | 0.01 | — |
| — | 39.35 | 42.10 | 40.73 | +1.00 | 58.3% | 155 | 58.3% | -0.00 | — | — | 0.04 | — |
| — | 33.85 | 36.65 | 35.25 | +1.00 | 57.3% | 160 | 57.3% | -0.00 | — | — | 0.04 | — |
| — | 29.05 | 32.55 | 30.80 | +1.00 | 58.5% | 165 | 58.5% | -0.00 | — | — | 0.43 | — |
| — | 24.55 | 27.50 | 26.02 | +1.00 | 57.6% | 170 | 57.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.85 | 22.55 | 21.20 | +0.99 | 52.2% | 175 | 52.2% | -0.01 | — | — | 0.09 | — |
| — | 17.15 | 20.00 | 18.57 | +0.99 | 48.4% | 177.5 | 48.4% | -0.01 | — | — | 0.12 | — |
| — | 14.85 | 16.45 | 15.65 | +0.98 | 44.5% | 180 | 44.5% | -0.02 | — | — | 0.08 | — |
| — | 11.55 | 15.05 | 13.30 | +0.97 | 40.6% | 182.5 | 40.6% | -0.03 | 0.14 | 0.01 | 0.28 | — |
| — | 10.00 | 12.55 | 11.28 | +0.95 | 37.0% | 185 | 37.0% | -0.05 | 0.08 | 0.01 | 0.15 | — |
| — | 7.55 | 8.70 | 8.12 | +0.92 | 33.6% | 187.5 | 33.6% | -0.08 | — | — | 0.23 | — |
| — | 5.50 | 6.30 | 5.90 | +0.85 | 30.9% | 190 | 30.9% | -0.15 | 0.39 | 0.30 | 0.48 | — |
| — | 3.60 | 5.45 | 4.53 | +0.73 | 28.9% | 192.5 | 28.9% | -0.27 | 0.99 | 0.46 | 1.52 | — |
| — | 1.81 | 3.10 | 2.46 | +0.55 | 27.9% | 195 | 27.9% | -0.45 | 1.56 | 1.25 | 1.87 | — |
| — | 0.78 | 1.75 | 1.26 | +0.35 | 27.8% | 197.5 | 27.8% | -0.65 | 3.05 | 2.20 | 3.90 | — |
| — | 0.37 | 0.66 | 0.52 | +0.20 | 28.4% | 200 | 28.4% | -0.81 | 4.58 | 3.75 | 5.40 | — |
| — | — | 0.34 | — | +0.10 | 30.0% | 202.5 | 30.0% | -0.90 | 7.05 | 6.15 | 7.95 | — |
| — | 0.01 | 0.15 | 0.08 | +0.06 | 32.5% | 205 | 32.5% | -0.95 | 9.38 | 8.15 | 10.60 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 35.5% | 207.5 | 35.5% | -0.97 | 12.05 | 10.70 | 13.40 | — |
| — | — | 0.09 | — | +0.02 | 38.4% | 210 | 38.4% | -0.98 | 13.90 | 12.80 | 15.00 | — |
| — | — | 0.07 | — | +0.01 | 40.9% | 212.5 | 40.9% | -0.99 | 16.43 | 15.15 | 17.70 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 43.0% | 215 | 43.0% | -1.00 | 19.45 | 17.65 | 21.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 44.4% | 217.5 | 44.4% | -1.00 | 21.70 | 20.15 | 23.25 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 220 | 45.2% | -1.00 | 24.35 | 22.65 | 26.05 | — |
| — | — | 0.01 | — | +0.00 | 45.5% | 222.5 | 45.5% | -1.00 | 26.68 | 25.20 | 28.15 | — |
| — | — | 0.03 | — | +0.00 | 45.6% | 225 | 45.6% | -1.00 | 29.15 | 27.65 | 30.65 | — |
| — | — | 0.02 | — | +0.00 | 45.7% | 227.5 | 45.7% | -1.00 | 31.82 | 30.15 | 33.50 | — |
| — | — | 0.07 | — | +0.00 | 46.0% | 230 | 46.0% | -1.00 | 34.25 | 32.70 | 35.80 | — |
| — | — | 0.06 | — | +0.00 | 46.5% | 232.5 | 46.5% | -1.00 | 36.85 | 35.15 | 38.55 | — |
| — | — | 0.06 | — | +0.00 | 47.2% | 235 | 47.2% | -1.00 | 39.50 | 37.65 | 41.35 | — |
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.