Spot 195.61
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.10 | 42.20 | 40.65 | +0.92 | 35.6% | 157.5 | 35.6% | -0.08 | 1.09 | 0.81 | 1.38 | — |
| — | 34.60 | 37.45 | 36.02 | +0.90 | 34.1% | 162.5 | 34.1% | -0.10 | 1.44 | 1.15 | 1.73 | — |
| — | 28.35 | 30.95 | 29.65 | +0.85 | 31.9% | 170 | 31.9% | -0.15 | 2.21 | 2.00 | 2.42 | — |
| — | 23.80 | 26.45 | 25.12 | +0.81 | 30.7% | 175 | 30.7% | -0.19 | 2.83 | 2.45 | 3.20 | — |
| — | 20.10 | 22.95 | 21.52 | +0.76 | 29.5% | 180 | 29.5% | -0.24 | 3.54 | 2.59 | 4.50 | — |
| — | 18.05 | 20.65 | 19.35 | +0.73 | 29.0% | 182.5 | 29.0% | -0.27 | 4.55 | 4.00 | 5.10 | — |
| — | 15.90 | 18.85 | 17.38 | +0.70 | 28.5% | 185 | 28.5% | -0.31 | 5.03 | 4.60 | 5.45 | — |
| 3,107 | 13.90 | 17.45 | 15.68 | +0.66 | 28.0% | 187.5 | 28.0% | -0.34 | 5.33 | 4.35 | 6.30 | 419 |
| — | 13.50 | 15.45 | 14.47 | +0.63 | 27.5% | 190 | 27.5% | -0.38 | 6.40 | 5.80 | 7.00 | — |
| — | 10.80 | 14.15 | 12.47 | +0.59 | 27.1% | 192.5 | 27.1% | -0.42 | 7.15 | 6.05 | 8.25 | — |
| — | 9.80 | 11.50 | 10.65 | +0.55 | 26.7% | 195 | 26.7% | -0.47 | 8.55 | 7.90 | 9.20 | — |
| — | 8.30 | 11.10 | 9.70 | +0.50 | 26.3% | 197.5 | 26.3% | -0.51 | 9.53 | 8.35 | 10.70 | — |
| — | 7.75 | 9.00 | 8.38 | +0.46 | 26.0% | 200 | 26.0% | -0.55 | 10.78 | 10.05 | 11.50 | — |
| — | 5.90 | 9.05 | 7.47 | +0.42 | 25.6% | 202.5 | 25.6% | -0.60 | 11.70 | 10.30 | 13.10 | — |
| — | 5.55 | 6.85 | 6.20 | +0.38 | 25.3% | 205 | 25.3% | -0.65 | 13.45 | 12.20 | 14.70 | — |
| — | 4.20 | 6.95 | 5.58 | +0.34 | 25.1% | 207.5 | 25.1% | -0.69 | 14.93 | 13.40 | 16.45 | — |
| — | 3.90 | 5.00 | 4.45 | +0.30 | 24.9% | 210 | 24.9% | -0.73 | 16.65 | 15.15 | 18.15 | — |
| — | 2.62 | 4.15 | 3.38 | +0.23 | 24.5% | 215 | 24.5% | -0.81 | 21.10 | 19.50 | 22.70 | — |
| — | 1.34 | 2.35 | 1.84 | +0.17 | 24.2% | 220 | 24.2% | -0.88 | 24.95 | 23.15 | 26.75 | — |
| — | 1.10 | 1.51 | 1.30 | +0.12 | 24.1% | 225 | 24.1% | -0.93 | 29.35 | 27.90 | 30.80 | — |
| — | 0.55 | 1.38 | 0.96 | +0.09 | 24.1% | 230 | 24.1% | -0.98 | 34.62 | 32.70 | 36.55 | — |
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.