Spot 196.66
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.80 | 41.10 | 39.45 | +1.00 | 57.6% | 157.5 | 57.6% | +0.00 | — | — | 4.90 | — |
| — | 35.60 | 38.60 | 37.10 | +1.00 | 56.7% | 160 | 56.7% | +0.00 | — | — | 0.05 | — |
| — | 32.60 | 36.10 | 34.35 | +1.00 | 55.8% | 162.5 | 55.8% | -0.00 | — | — | 4.20 | — |
| — | 30.20 | 33.60 | 31.90 | +1.00 | 55.0% | 165 | 55.0% | -0.00 | — | — | 3.40 | — |
| — | 27.60 | 31.10 | 29.35 | +1.00 | 54.2% | 167.5 | 54.2% | -0.00 | — | — | 3.40 | — |
| — | 25.10 | 28.60 | 26.85 | +1.00 | 53.5% | 170 | 53.5% | -0.00 | — | — | 0.05 | — |
| — | 22.90 | 26.10 | 24.50 | +1.00 | 52.9% | 172.5 | 52.9% | -0.00 | — | — | 1.50 | — |
| — | 20.30 | 23.60 | 21.95 | +1.00 | 52.2% | 175 | 52.2% | -0.00 | — | — | 0.05 | — |
| — | 17.70 | 21.00 | 19.35 | +1.00 | 51.4% | 177.5 | 51.4% | -0.00 | — | — | 0.05 | — |
| — | 15.40 | 18.60 | 17.00 | +0.99 | 50.5% | 180 | 50.5% | -0.01 | — | — | 0.05 | — |
| — | 13.50 | 16.20 | 14.85 | +0.98 | 49.5% | 182.5 | 49.5% | -0.02 | — | — | 0.10 | — |
| — | 11.00 | 13.60 | 12.30 | +0.96 | 48.5% | 185 | 48.5% | -0.04 | — | — | 0.25 | — |
| — | 8.70 | 11.30 | 10.00 | +0.92 | 47.6% | 187.5 | 47.6% | -0.08 | 0.30 | 0.15 | 0.45 | — |
| — | 6.30 | 9.10 | 7.70 | +0.84 | 47.2% | 190 | 47.2% | -0.15 | 0.50 | 0.40 | 0.60 | — |
| — | 4.60 | 5.90 | 5.25 | +0.74 | 47.2% | 192.5 | 47.2% | -0.26 | 1.10 | 0.85 | 1.35 | — |
| — | 3.50 | 4.00 | 3.75 | +0.61 | 47.4% | 195 | 47.4% | -0.39 | 1.93 | 1.65 | 2.20 | — |
| — | 1.85 | 3.00 | 2.42 | +0.47 | 47.7% | 197.5 | 47.7% | -0.53 | 2.90 | 2.40 | 3.40 | — |
| — | 1.20 | 1.80 | 1.50 | +0.33 | 48.2% | 200 | 48.2% | -0.68 | 4.85 | 4.10 | 5.60 | — |
| — | 0.60 | 1.15 | 0.88 | +0.22 | 48.8% | 202.5 | 48.8% | -0.78 | 6.75 | 5.90 | 7.60 | — |
| — | 0.30 | 0.60 | 0.45 | +0.14 | 49.6% | 205 | 49.6% | -0.87 | 8.80 | 7.70 | 9.90 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 50.6% | 207.5 | 50.6% | -0.92 | 10.75 | 9.30 | 12.20 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 52.4% | 210 | 52.4% | -0.95 | 13.85 | 12.90 | 14.80 | — |
| — | — | 0.15 | — | +0.03 | 56.0% | 212.5 | 56.0% | -0.97 | 15.70 | 14.20 | 17.20 | — |
| — | — | 0.10 | — | +0.02 | 59.9% | 215 | 59.9% | -0.98 | 18.30 | 16.60 | 20.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 62.6% | 217.5 | 62.6% | -0.99 | 20.80 | 19.00 | 22.60 | — |
| — | — | 0.10 | — | +0.01 | 63.5% | 220 | 63.5% | -0.99 | 23.35 | 21.90 | 24.80 | — |
| — | — | 0.20 | — | +0.00 | 63.3% | 222.5 | 63.3% | -1.00 | 25.75 | 24.00 | 27.50 | — |
| — | — | 0.15 | — | +0.00 | 62.8% | 225 | 62.8% | -1.00 | 28.25 | 26.50 | 30.00 | — |
| — | — | 1.80 | — | +0.00 | 62.3% | 227.5 | 62.3% | -1.00 | 30.50 | 29.00 | 32.00 | — |
| — | — | 0.05 | — | +0.00 | 62.1% | 230 | 62.1% | -1.00 | 33.25 | 31.50 | 35.00 | — |
| — | — | 3.40 | — | +0.00 | 62.2% | 235 | 62.2% | -1.00 | 38.15 | 36.50 | 39.80 | — |
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.