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 | |
| — | 35.70 | 38.50 | 37.10 | +1.00 | 52.2% | 160 | 52.2% | -0.01 | — | — | 0.15 | — |
| — | 33.10 | 36.10 | 34.60 | +1.00 | 51.5% | 162.5 | 51.5% | -0.01 | — | — | 0.55 | — |
| — | 30.30 | 33.50 | 31.90 | +1.00 | 50.8% | 165 | 50.8% | -0.02 | — | — | 0.35 | — |
| — | 27.60 | 31.00 | 29.30 | +0.99 | 50.1% | 167.5 | 50.1% | -0.02 | — | — | 0.55 | — |
| — | 25.20 | 28.10 | 26.65 | +0.99 | 49.6% | 170 | 49.6% | -0.03 | — | — | 0.60 | — |
| — | 22.70 | 26.10 | 24.40 | +0.98 | 49.0% | 172.5 | 49.0% | -0.05 | — | — | 0.55 | — |
| — | 20.90 | 23.60 | 22.25 | +0.97 | 48.5% | 175 | 48.5% | -0.07 | 0.57 | 0.30 | 0.85 | — |
| — | 18.30 | 20.80 | 19.55 | +0.95 | 48.1% | 177.5 | 48.1% | -0.10 | 0.60 | 0.40 | 0.80 | — |
| — | 16.00 | 18.80 | 17.40 | +0.92 | 47.7% | 180 | 47.7% | -0.13 | 1.00 | 0.70 | 1.30 | — |
| — | 13.30 | 16.50 | 14.90 | +0.88 | 47.3% | 182.5 | 47.3% | -0.17 | 1.27 | 1.10 | 1.45 | — |
| — | 11.70 | 13.20 | 12.45 | +0.83 | 47.1% | 185 | 47.1% | -0.22 | 1.80 | 1.60 | 2.00 | — |
| — | 10.20 | 12.40 | 11.30 | +0.77 | 47.0% | 187.5 | 47.0% | -0.28 | 2.67 | 2.05 | 3.30 | — |
| — | 8.50 | 9.40 | 8.95 | +0.71 | 46.9% | 190 | 46.9% | -0.34 | 3.35 | 3.10 | 3.60 | — |
| — | 6.70 | 8.20 | 7.45 | +0.64 | 47.0% | 192.5 | 47.0% | -0.41 | 4.30 | 3.80 | 4.80 | — |
| — | 5.50 | 6.40 | 5.95 | — | — | 195 | — | — | 5.70 | 5.20 | 6.20 | — |
| — | 4.30 | 5.00 | 4.65 | +0.48 | 47.5% | 197.5 | 47.5% | -0.55 | 7.30 | 6.50 | 8.10 | — |
| — | 3.40 | 4.00 | 3.70 | — | — | 200 | — | — | 8.55 | 8.00 | 9.10 | — |
| — | 2.65 | 3.30 | 2.98 | — | — | 202.5 | 48.3% | -0.67 | 10.20 | 9.50 | 10.90 | — |
| — | 2.15 | 2.60 | 2.38 | — | — | 205 | — | — | 12.30 | 11.40 | 13.20 | — |
| — | 1.55 | 2.20 | 1.88 | — | — | 207.5 | — | — | 13.80 | 12.60 | 15.00 | — |
| — | 1.05 | 1.65 | 1.35 | — | — | 210 | — | — | 15.80 | 14.40 | 17.20 | — |
| — | 0.60 | 1.70 | 1.15 | +0.16 | 51.3% | 212.5 | 51.3% | -0.85 | 18.15 | 16.60 | 19.70 | — |
| — | 0.60 | 1.25 | 0.93 | — | — | 215 | — | — | 20.95 | 18.90 | 23.00 | — |
| — | 0.30 | 1.00 | 0.65 | +0.11 | 53.3% | 217.5 | 53.3% | -0.90 | 22.80 | 21.20 | 24.40 | — |
| — | 0.25 | 0.70 | 0.47 | — | — | 220 | — | — | 25.10 | 23.60 | 26.60 | — |
| — | 0.10 | 1.40 | 0.75 | — | — | 222.5 | 55.7% | -0.93 | 27.30 | 25.90 | 28.70 | — |
| — | 0.10 | 0.55 | 0.33 | — | — | 225 | 56.9% | -0.94 | 30.25 | 29.00 | 31.50 | — |
| — | — | 0.70 | — | — | — | 227.5 | — | — | 32.45 | 30.80 | 34.10 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 230 | — | — | 34.65 | 33.30 | 36.00 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 0.10 | 0.80 | 0.45 | +0.03 | 62.5% | 235 | 62.5% | -0.97 | 39.55 | 38.20 | 40.90 | — |
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.