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 | |
| — | 55.05 | 57.55 | 56.30 | +1.00 | 70.3% | 140 | 70.3% | -0.00 | — | — | 0.06 | — |
| — | 49.55 | 52.60 | 51.08 | +1.00 | 65.1% | 145 | 65.1% | -0.00 | — | — | 0.06 | — |
| — | 44.05 | 47.60 | 45.83 | +1.00 | 59.5% | 150 | 59.5% | -0.00 | — | — | 0.10 | — |
| — | 39.40 | 42.65 | 41.02 | +1.00 | 53.8% | 155 | 53.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 35.05 | 37.60 | 36.33 | +0.99 | 48.3% | 160 | 48.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 30.10 | 32.60 | 31.35 | +0.99 | 43.1% | 165 | 43.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 25.10 | 27.70 | 26.40 | +0.99 | 38.3% | 170 | 38.3% | -0.01 | — | — | 1.21 | — |
| — | 19.45 | 22.70 | 21.07 | +0.98 | 34.0% | 175 | 34.0% | -0.02 | — | — | 1.60 | — |
| — | 17.00 | 20.20 | 18.60 | +0.97 | 32.2% | 177.5 | 32.2% | -0.03 | — | — | 1.35 | — |
| — | 14.80 | 17.75 | 16.27 | +0.95 | 30.5% | 180 | 30.5% | -0.05 | — | — | 0.49 | — |
| — | 12.50 | 14.80 | 13.65 | +0.93 | 29.0% | 182.5 | 29.0% | -0.07 | 0.23 | 0.15 | 0.32 | — |
| — | 10.40 | 12.35 | 11.38 | +0.89 | 27.7% | 185 | 27.7% | -0.10 | 0.36 | 0.07 | 0.65 | — |
| — | 8.05 | 9.95 | 9.00 | +0.84 | 26.7% | 187.5 | 26.7% | -0.16 | 0.74 | 0.46 | 1.02 | — |
| — | 6.05 | 8.95 | 7.50 | +0.76 | 25.8% | 190 | 25.8% | -0.24 | 1.19 | 0.95 | 1.42 | — |
| — | 4.35 | 5.80 | 5.08 | — | — | 192.5 | — | — | 1.89 | 1.64 | 2.13 | — |
| — | 3.55 | 3.90 | 3.73 | +0.54 | 24.7% | 195 | 24.7% | -0.46 | 3.12 | 2.60 | 3.65 | — |
| — | 2.23 | 2.70 | 2.46 | +0.42 | 24.5% | 197.5 | 24.5% | -0.59 | 4.30 | 3.85 | 4.75 | — |
| — | 1.41 | 1.74 | 1.57 | +0.30 | 24.4% | 200 | 24.4% | -0.70 | 5.38 | 4.55 | 6.20 | — |
| — | 0.77 | 1.39 | 1.08 | +0.21 | 24.5% | 202.5 | 24.5% | -0.80 | 7.35 | 6.15 | 8.55 | — |
| — | 0.26 | 0.66 | 0.46 | +0.13 | 24.8% | 205 | 24.8% | -0.88 | 9.45 | 8.25 | 10.65 | — |
| — | 0.06 | 0.68 | 0.37 | +0.08 | 25.3% | 207.5 | 25.3% | -0.93 | 11.93 | 10.90 | 12.95 | — |
| — | — | 0.30 | — | +0.05 | 25.9% | 210 | 25.9% | -0.96 | 14.53 | 12.70 | 16.35 | — |
| — | — | 1.16 | — | +0.03 | 26.7% | 212.5 | 26.7% | -0.98 | 16.62 | 15.20 | 18.05 | — |
| — | — | 0.24 | — | +0.02 | 27.6% | 215 | 27.6% | -1.00 | 19.35 | 17.65 | 21.05 | — |
| — | — | 1.61 | — | +0.01 | 28.7% | 217.5 | 28.7% | -1.00 | 21.52 | 20.20 | 22.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 30.0% | 220 | 30.0% | -1.00 | 24.02 | 22.70 | 25.35 | — |
| — | — | 1.60 | — | +0.01 | 31.5% | 222.5 | 31.5% | -1.00 | 26.45 | 25.20 | 27.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 33.1% | 225 | 33.1% | -1.00 | 29.35 | 27.65 | 31.05 | — |
| — | — | 1.43 | — | +0.00 | 36.8% | 230 | 36.8% | -1.00 | 34.00 | 32.65 | 35.35 | — |
| — | — | 1.15 | — | +0.00 | 40.9% | 235 | 40.9% | -1.00 | 39.33 | 37.65 | 41.00 | — |
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.