Spot 195.62
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.35 | 22.00 | 19.68 | +0.88 | 32.5% | 177 | 32.5% | -0.14 | — | — | 3.75 | — |
| — | 17.35 | 22.00 | 19.68 | +0.87 | 32.5% | 177.5 | 32.5% | -0.15 | — | — | 3.85 | — |
| — | 17.00 | 21.50 | 19.25 | +0.87 | 32.5% | 178 | 32.5% | -0.16 | — | — | 3.95 | — |
| — | 16.10 | 20.50 | 18.30 | +0.85 | 32.4% | 179 | 32.4% | -0.17 | — | — | 4.05 | — |
| — | 15.10 | 19.50 | 17.30 | +0.83 | 32.4% | 180 | 32.4% | -0.18 | — | — | 4.20 | — |
| — | 14.25 | 19.00 | 16.62 | +0.82 | 32.4% | 181 | 32.4% | -0.20 | — | — | 4.40 | — |
| — | 13.00 | 17.85 | 15.43 | +0.80 | 32.3% | 182 | 32.3% | -0.22 | — | — | 4.60 | — |
| — | 13.00 | 17.40 | 15.20 | +0.79 | 32.3% | 182.5 | 32.3% | -0.23 | 2.42 | 0.15 | 4.70 | — |
| — | 12.70 | 17.50 | 15.10 | +0.78 | 32.3% | 183 | 32.3% | -0.24 | 2.50 | 0.05 | 4.95 | — |
| — | 12.55 | 16.50 | 14.53 | +0.76 | 32.3% | 184 | 32.3% | -0.25 | 3.08 | 0.67 | 5.50 | — |
| — | 11.35 | 16.00 | 13.68 | +0.74 | 32.3% | 185 | 32.3% | -0.27 | 3.10 | 1.00 | 5.20 | — |
| — | 11.00 | 15.50 | 13.25 | +0.72 | 32.3% | 186 | 32.3% | -0.29 | 3.66 | 1.32 | 6.00 | — |
| — | 10.00 | 14.50 | 12.25 | +0.70 | 32.3% | 187 | 32.3% | -0.31 | 4.05 | 1.60 | 6.50 | — |
| — | 9.65 | 14.50 | 12.07 | +0.69 | 32.3% | 187.5 | 32.3% | -0.33 | 3.73 | 1.50 | 5.95 | — |
| — | 9.00 | 13.90 | 11.45 | +0.67 | 32.3% | 188 | 32.3% | -0.34 | 4.35 | 2.00 | 6.70 | — |
| — | 8.50 | 13.40 | 10.95 | +0.65 | 32.3% | 189 | 32.3% | -0.36 | 4.55 | 2.10 | 7.00 | — |
| — | 8.60 | 12.50 | 10.55 | +0.63 | 32.3% | 190 | 32.3% | -0.38 | 5.05 | 2.60 | 7.50 | — |
| — | 7.65 | 12.00 | 9.82 | +0.61 | 32.3% | 191 | 32.3% | -0.40 | 5.40 | 3.00 | 7.80 | — |
| — | 6.50 | 11.35 | 8.93 | +0.58 | 32.4% | 192 | 32.4% | -0.43 | 6.17 | 3.85 | 8.50 | — |
| — | 6.55 | 11.15 | 8.85 | +0.57 | 32.4% | 192.5 | 32.4% | -0.44 | 5.90 | 3.55 | 8.25 | — |
| — | 6.35 | 11.00 | 8.68 | +0.56 | 32.4% | 193 | 32.4% | -0.45 | 6.20 | 4.00 | 8.40 | — |
| — | 6.40 | 10.50 | 8.45 | +0.54 | 32.4% | 194 | 32.4% | -0.47 | 6.70 | 4.50 | 8.90 | — |
| — | 5.30 | 10.00 | 7.65 | +0.51 | 32.4% | 195 | 32.4% | -0.49 | 7.72 | 5.45 | 10.00 | — |
| — | 4.75 | 9.50 | 7.12 | +0.49 | 32.5% | 196 | 32.5% | -0.52 | 7.90 | 5.60 | 10.20 | — |
| — | 4.40 | 9.00 | 6.70 | +0.47 | 32.5% | 197 | 32.5% | -0.54 | 8.55 | 6.10 | 11.00 | — |
| — | 4.00 | 8.60 | 6.30 | +0.45 | 32.5% | 197.5 | 32.5% | -0.55 | 8.55 | 6.10 | 11.00 | — |
| — | 4.30 | 8.50 | 6.40 | +0.44 | 32.6% | 198 | 32.6% | -0.56 | 9.05 | 6.70 | 11.40 | — |
| — | 3.55 | 8.45 | 6.00 | +0.42 | 32.6% | 199 | 32.6% | -0.59 | 9.75 | 7.50 | 12.00 | — |
| — | 3.00 | 7.70 | 5.35 | +0.40 | 32.6% | 200 | 32.6% | -0.61 | 10.07 | 7.65 | 12.50 | — |
| — | 2.58 | 7.00 | 4.79 | +0.35 | 32.7% | 202.5 | 32.7% | -0.66 | 11.78 | 9.50 | 14.05 | — |
| — | 1.50 | 6.00 | 3.75 | +0.30 | 32.8% | 205 | 32.8% | -0.71 | 13.38 | 11.00 | 15.75 | — |
| — | 1.09 | 4.95 | 3.02 | +0.25 | 32.9% | 207.5 | 32.9% | -0.76 | 15.30 | 13.00 | 17.60 | — |
| — | 0.05 | 4.95 | 2.50 | +0.21 | 32.9% | 210 | 32.9% | -0.80 | 17.10 | 15.00 | 19.20 | — |
| — | — | 4.80 | — | +0.17 | 32.9% | 212.5 | 32.9% | -0.84 | 19.27 | 17.00 | 21.55 | — |
| — | — | 4.80 | — | +0.14 | 32.9% | 215 | 32.9% | -0.87 | 21.35 | 19.00 | 23.70 | — |
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.