Spot 196.89
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.95 | 48.30 | 45.62 | +1.00 | 77.9% | 150 | 77.9% | +0.00 | — | — | 4.30 | — |
| — | 40.95 | 45.80 | 43.38 | +1.00 | 69.6% | 155 | 69.6% | +0.00 | — | — | 0.05 | — |
| — | 33.00 | 37.20 | 35.10 | +1.00 | 61.3% | 160 | 61.3% | +0.00 | — | — | 4.30 | — |
| — | 27.90 | 33.65 | 30.77 | +1.00 | 54.0% | 165 | 54.0% | +0.00 | — | — | 0.05 | — |
| — | 24.50 | 28.30 | 26.40 | — | — | 170 | 48.3% | +0.00 | — | — | 0.01 | — |
| — | 20.50 | 28.65 | 24.57 | +1.00 | 46.1% | 172.5 | — | — | — | — | 0.08 | — |
| — | 20.45 | 22.30 | 21.38 | +1.00 | 44.4% | 175 | 44.4% | +0.00 | — | — | 0.01 | — |
| — | 15.20 | 23.50 | 19.35 | +1.00 | 43.1% | 177.5 | 43.1% | -0.00 | — | — | 0.09 | — |
| — | 15.90 | 21.00 | 18.45 | +1.00 | 42.3% | 180 | 42.3% | -0.00 | — | — | 0.01 | — |
| — | 12.05 | 17.35 | 14.70 | +1.00 | 41.8% | 182.5 | 41.8% | -0.00 | — | — | 0.09 | — |
| — | 9.35 | 16.15 | 12.75 | — | — | 185 | 41.2% | -0.00 | — | — | 0.03 | — |
| — | 8.00 | 10.20 | 9.10 | +0.99 | 39.6% | 187.5 | 39.6% | -0.01 | — | — | 0.02 | — |
| — | 6.60 | 7.35 | 6.97 | +0.97 | 37.1% | 190 | 37.1% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 4.20 | 5.00 | 4.60 | +0.90 | 34.2% | 192.5 | 34.2% | -0.10 | 0.17 | 0.15 | 0.20 | — |
| — | 2.41 | 2.77 | 2.59 | +0.71 | 33.4% | 195 | 33.4% | -0.29 | 0.65 | 0.59 | 0.71 | — |
| — | 1.10 | 1.25 | 1.18 | +0.43 | 35.8% | 197.5 | 35.8% | -0.57 | 1.77 | 1.65 | 1.90 | — |
| — | 0.41 | 0.50 | 0.46 | +0.21 | 38.1% | 200 | 38.1% | -0.79 | 3.55 | 3.35 | 3.75 | — |
| — | 0.16 | 0.17 | 0.17 | +0.09 | 39.4% | 202.5 | 39.4% | -0.92 | 6.00 | 5.50 | 6.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 41.8% | 205 | 41.8% | -0.97 | 8.62 | 7.90 | 9.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 46.6% | 207.5 | 46.6% | -0.99 | 9.15 | 6.45 | 11.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 53.2% | 210 | 53.2% | -0.99 | 12.90 | 12.05 | 13.75 | — |
| — | — | 0.02 | — | +0.01 | 60.6% | 212.5 | 60.6% | -0.99 | 15.10 | 11.45 | 18.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 67.4% | 215 | 67.4% | -1.00 | 17.43 | 14.10 | 20.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 72.4% | 217.5 | 72.4% | -1.00 | 19.32 | 16.60 | 22.05 | — |
| — | — | 0.02 | — | +0.00 | 75.4% | 220 | 75.4% | -1.00 | 23.20 | 21.95 | 24.45 | — |
| — | — | 0.10 | — | +0.00 | 77.1% | 222.5 | 77.1% | -1.00 | 25.05 | 21.60 | 28.50 | — |
| — | — | 0.02 | — | +0.00 | 78.2% | 225 | 78.2% | -1.00 | 27.55 | 24.10 | 31.00 | — |
| — | — | 0.25 | — | +0.00 | 79.4% | 227.5 | 79.4% | -1.00 | 29.52 | 26.55 | 32.50 | — |
| — | — | 0.01 | — | +0.00 | 80.7% | 230 | 80.7% | -1.00 | 32.08 | 29.40 | 34.75 | — |
| — | — | 0.14 | — | +0.00 | 82.3% | 232.5 | 82.3% | -1.00 | 34.52 | 31.55 | 37.50 | — |
| — | — | 0.12 | — | +0.00 | 83.9% | 235 | 83.9% | -1.00 | 37.08 | 34.45 | 39.70 | — |
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.