Spot 197.10
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 55.35 | 61.50 | 58.42 | +1.00 | 68.7% | 140 | 68.7% | -0.00 | — | — | 4.30 | — |
| — | 50.40 | 56.50 | 53.45 | +1.00 | 65.7% | 145 | 65.7% | -0.00 | — | — | 4.30 | — |
| — | 44.45 | 51.50 | 47.98 | +1.00 | 60.7% | 150 | 60.7% | -0.00 | — | — | 4.30 | — |
| — | 41.80 | 46.50 | 44.15 | +1.00 | 54.8% | 155 | 54.8% | -0.00 | — | — | 4.30 | — |
| — | 36.40 | 41.50 | 38.95 | +1.00 | 49.1% | 160 | 49.1% | -0.00 | — | — | 0.13 | — |
| — | 31.55 | 36.00 | 33.77 | +1.00 | 43.9% | 165 | 43.9% | -0.00 | — | — | 0.01 | — |
| — | 25.85 | 31.30 | 28.57 | +1.00 | 39.6% | 170 | 39.6% | -0.00 | — | — | 0.13 | — |
| — | 21.25 | 26.00 | 23.62 | +0.99 | 36.2% | 175 | 36.2% | -0.01 | — | — | 0.08 | — |
| — | 17.05 | 18.30 | 17.68 | +0.97 | 33.7% | 180 | 33.7% | -0.03 | 0.14 | 0.06 | 0.21 | — |
| — | — | — | — | +0.95 | 32.8% | 182.5 | 32.8% | -0.05 | — | — | — | — |
| — | 12.20 | 15.80 | 14.00 | +0.92 | 32.0% | 185 | 32.0% | -0.08 | 0.34 | 0.28 | 0.39 | — |
| — | 10.05 | 14.70 | 12.38 | +0.87 | 31.3% | 187.5 | 31.3% | -0.13 | 0.60 | 0.53 | 0.68 | — |
| — | 8.30 | 9.00 | 8.65 | +0.80 | 30.9% | 190 | 30.9% | -0.20 | 0.99 | 0.91 | 1.07 | — |
| — | 6.20 | 6.85 | 6.53 | +0.71 | 30.6% | 192.5 | 30.6% | -0.29 | 1.46 | 1.23 | 1.69 | — |
| — | 4.80 | 5.00 | 4.90 | +0.61 | 30.5% | 195 | 30.5% | -0.39 | 2.32 | 2.07 | 2.57 | — |
| — | 3.40 | 3.60 | 3.50 | +0.50 | 30.7% | 197.5 | 30.7% | -0.50 | 3.73 | 3.45 | 4.00 | — |
| — | 2.40 | 2.50 | 2.45 | +0.39 | 30.9% | 200 | 30.9% | -0.61 | 5.10 | 4.80 | 5.40 | — |
| — | 1.57 | 1.70 | 1.64 | +0.29 | 31.2% | 202.5 | — | — | 6.88 | 6.40 | 7.35 | — |
| — | 1.07 | 1.15 | 1.11 | — | — | 205 | — | — | 8.68 | 8.35 | 9.00 | — |
| — | 0.65 | 0.82 | 0.73 | — | — | 207.5 | — | — | 11.30 | 9.90 | 12.70 | — |
| — | 0.46 | 0.61 | 0.54 | +0.10 | 33.0% | 210 | 33.0% | -0.90 | 13.00 | 12.45 | 13.55 | — |
| — | 0.26 | 0.35 | 0.30 | +0.07 | 33.8% | 212.5 | 33.8% | -0.94 | 15.80 | 14.40 | 17.20 | — |
| — | 0.19 | 0.24 | 0.21 | +0.05 | 34.8% | 215 | 34.8% | -0.96 | 17.50 | 16.40 | 18.60 | — |
| — | 0.09 | 0.27 | 0.18 | +0.03 | 35.8% | 217.5 | 35.8% | -0.98 | 19.98 | 17.85 | 22.10 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 36.8% | 220 | 36.8% | -0.99 | 22.68 | 22.00 | 23.35 | — |
| — | — | 0.33 | — | +0.02 | 37.8% | 222.5 | 37.8% | -1.00 | 25.45 | 21.45 | 29.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 38.9% | 225 | 38.9% | -1.00 | 27.52 | 24.75 | 30.30 | — |
| — | — | 0.77 | — | +0.01 | 39.8% | 227.5 | 39.8% | -1.00 | 29.52 | 27.25 | 31.80 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 40.8% | 230 | 40.8% | -1.00 | 32.10 | 30.25 | 33.95 | — |
| — | — | 0.02 | — | +0.00 | 41.6% | 232.5 | 41.6% | -1.00 | 34.80 | 32.25 | 37.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 42.5% | 235 | 42.5% | -1.00 | 36.90 | 34.75 | 39.05 | — |
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.