Spot 197.82
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.95 | 51.40 | 48.67 | +1.00 | 55.2% | 150 | 55.2% | -0.00 | — | — | 4.30 | — |
| — | 41.45 | 46.40 | 43.92 | +1.00 | 49.4% | 155 | 49.4% | -0.00 | — | — | 4.30 | — |
| — | 36.90 | 39.40 | 38.15 | +1.00 | 43.5% | 160 | 43.5% | -0.00 | — | — | 0.01 | — |
| — | 31.75 | 35.30 | 33.52 | +1.00 | 38.1% | 165 | 38.1% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 34.0% | 170 | 34.0% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 32.6% | 172.5 | 32.6% | -0.00 | — | — | — | — |
| — | — | — | — | +0.99 | 31.7% | 175 | 31.7% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 31.2% | 177.5 | 31.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 30.9% | 180 | 30.9% | -0.03 | — | — | — | — |
| — | — | — | — | +0.95 | 30.8% | 182.5 | 30.8% | -0.05 | — | — | — | — |
| — | — | — | — | +0.91 | 30.7% | 185 | 30.7% | -0.09 | — | — | — | — |
| — | — | — | — | +0.87 | 30.5% | 187.5 | 30.5% | -0.13 | — | — | — | — |
| — | — | — | — | +0.80 | 30.4% | 190 | 30.4% | -0.20 | — | — | — | — |
| — | 7.25 | 8.15 | 7.70 | +0.72 | 30.5% | 192.5 | 30.5% | -0.28 | 1.79 | 1.57 | 2.01 | — |
| — | 5.50 | 6.35 | 5.92 | +0.63 | 30.8% | 195 | 30.8% | -0.37 | 2.67 | 2.43 | 2.90 | — |
| — | 4.35 | 4.75 | 4.55 | — | — | 197.5 | — | — | 3.88 | 3.50 | 4.25 | — |
| — | 3.20 | 3.55 | 3.38 | — | — | 200 | 31.2% | -0.57 | 4.92 | 4.70 | 5.15 | — |
| — | 2.02 | 2.52 | 2.27 | +0.34 | 31.6% | 202.5 | 31.6% | -0.66 | 6.55 | 6.15 | 6.95 | — |
| — | 1.53 | 1.74 | 1.64 | +0.27 | 32.1% | 205 | 32.1% | -0.74 | 8.25 | 7.80 | 8.70 | — |
| — | 1.11 | 1.34 | 1.23 | +0.20 | 32.8% | 207.5 | 32.8% | -0.80 | 10.62 | 9.75 | 11.50 | — |
| — | 0.75 | 0.89 | 0.82 | +0.15 | 33.5% | 210 | 33.5% | -0.86 | 12.55 | 11.85 | 13.25 | — |
| — | 0.49 | 0.63 | 0.56 | +0.11 | 34.3% | 212.5 | 34.3% | -0.90 | 15.38 | 13.65 | 17.10 | — |
| — | 0.34 | 0.44 | 0.39 | +0.08 | 35.3% | 215 | 35.3% | -0.93 | 16.93 | 16.00 | 17.85 | — |
| — | 0.22 | 0.34 | 0.28 | +0.06 | 36.3% | 217.5 | 36.3% | -0.95 | 20.85 | 18.20 | 23.50 | — |
| — | 0.17 | 0.25 | 0.21 | +0.05 | 37.4% | 220 | 37.4% | -0.96 | 22.52 | 21.00 | 24.05 | — |
| — | 0.09 | 0.31 | 0.20 | +0.04 | 38.5% | 222.5 | 38.5% | -0.98 | 25.25 | 23.10 | 27.40 | — |
| — | 0.09 | 0.18 | 0.14 | +0.03 | 39.7% | 225 | 39.7% | -0.98 | 28.45 | 25.95 | 30.95 | — |
| — | — | 0.40 | — | +0.02 | 40.9% | 227.5 | 40.9% | -0.99 | 29.52 | 27.45 | 31.60 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 42.1% | 230 | 42.1% | -1.00 | 32.30 | 30.50 | 34.10 | — |
| — | — | 0.21 | — | +0.01 | 43.3% | 232.5 | 43.3% | -1.00 | 34.62 | 32.45 | 36.80 | — |
| — | — | 0.21 | — | +0.01 | 44.4% | 235 | 44.4% | -1.00 | 37.12 | 34.95 | 39.30 | — |
| — | — | 1.02 | — | +0.01 | 45.6% | 237.5 | 45.6% | -1.00 | 39.60 | 37.45 | 41.75 | — |
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.