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 | |
| — | 37.30 | 41.10 | 39.20 | +0.99 | 47.4% | 157.5 | 47.4% | -0.05 | — | — | 1.20 | — |
| — | 34.80 | 38.70 | 36.75 | +0.98 | 46.9% | 160 | 46.9% | -0.06 | 0.62 | 0.25 | 1.00 | — |
| — | 33.30 | 36.20 | 34.75 | +0.96 | 46.3% | 162.5 | 46.3% | -0.07 | 1.00 | 0.50 | 1.50 | — |
| — | 30.90 | 33.80 | 32.35 | +0.95 | 45.8% | 165 | 45.8% | -0.09 | 0.80 | 0.40 | 1.20 | — |
| — | 28.00 | 31.40 | 29.70 | +0.93 | 45.3% | 167.5 | 45.3% | -0.10 | 1.12 | 0.10 | 2.15 | — |
| — | 25.60 | 29.10 | 27.35 | +0.91 | 44.8% | 170 | 44.8% | -0.12 | 1.15 | 0.40 | 1.90 | — |
| — | 24.00 | 26.80 | 25.40 | +0.88 | 44.3% | 172.5 | 44.3% | -0.15 | 2.10 | 1.45 | 2.75 | — |
| — | 22.00 | 24.70 | 23.35 | — | — | 175 | — | — | 1.80 | 0.75 | 2.85 | — |
| — | 19.40 | 22.70 | 21.05 | — | — | 177.5 | — | — | 2.62 | 1.75 | 3.50 | — |
| — | 17.10 | 20.90 | 19.00 | +0.78 | 43.2% | 180 | 43.2% | -0.23 | 3.23 | 2.95 | 3.50 | — |
| — | 16.30 | 19.00 | 17.65 | +0.74 | 43.0% | 182.5 | 43.0% | -0.26 | 4.85 | 3.50 | 6.20 | — |
| — | 14.00 | 17.20 | 15.60 | +0.70 | 42.7% | 185 | 42.7% | -0.30 | 5.65 | 4.30 | 7.00 | — |
| — | 12.60 | 15.40 | 14.00 | +0.66 | 42.5% | 187.5 | 42.5% | -0.34 | 5.70 | 5.00 | 6.40 | — |
| — | 10.50 | 13.50 | 12.00 | +0.62 | 42.4% | 190 | 42.4% | -0.38 | 7.05 | 6.10 | 8.00 | — |
| — | 10.00 | 12.50 | 11.25 | +0.58 | 42.3% | 192.5 | 42.3% | -0.42 | 7.95 | 7.00 | 8.90 | — |
| — | 9.00 | 10.80 | 9.90 | +0.54 | 42.3% | 195 | 42.3% | -0.47 | 9.15 | 8.30 | 10.00 | — |
| — | 7.10 | 9.90 | 8.50 | +0.49 | 42.2% | 197.5 | 42.2% | -0.51 | 10.45 | 9.70 | 11.20 | — |
| — | 5.80 | 8.50 | 7.15 | +0.45 | 42.3% | 200 | 42.3% | -0.55 | 12.15 | 11.10 | 13.20 | — |
| — | 5.00 | 7.40 | 6.20 | +0.41 | 42.4% | 202.5 | 42.4% | -0.59 | 13.60 | 12.60 | 14.60 | — |
| — | 3.60 | 6.40 | 5.00 | +0.37 | 42.5% | 205 | 42.5% | -0.63 | 15.25 | 14.30 | 16.20 | — |
| — | 4.40 | 6.70 | 5.55 | +0.34 | 42.6% | 207.5 | 42.6% | -0.67 | 16.75 | 15.60 | 17.90 | — |
| — | 2.40 | 6.20 | 4.30 | +0.30 | 42.8% | 210 | 42.8% | -0.70 | 18.90 | 17.80 | 20.00 | — |
| — | 1.70 | 4.40 | 3.05 | +0.24 | 43.2% | 215 | 43.2% | -0.77 | 22.35 | 21.00 | 23.70 | — |
| — | 1.80 | 2.95 | 2.38 | +0.19 | 43.7% | 220 | 43.7% | -0.82 | 26.65 | 25.10 | 28.20 | — |
| — | 1.05 | 2.60 | 1.82 | +0.15 | 44.4% | 225 | 44.4% | -0.86 | 31.05 | 29.50 | 32.60 | — |
| — | 0.60 | 1.95 | 1.27 | +0.12 | 45.1% | 230 | 45.1% | -0.89 | 35.75 | 34.10 | 37.40 | — |
| — | 0.05 | 1.90 | 0.97 | +0.09 | 45.8% | 235 | 45.8% | -0.92 | 40.40 | 38.60 | 42.20 | — |
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.