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 | |
| — | 43.10 | 51.15 | 47.12 | +1.00 | 54.2% | 150 | 54.2% | -0.00 | — | — | 4.30 | — |
| — | 38.10 | 46.35 | 42.23 | +1.00 | 49.6% | 155 | 49.6% | -0.00 | — | — | 4.30 | — |
| — | 33.45 | 41.15 | 37.30 | +1.00 | 45.2% | 160 | 45.2% | -0.00 | — | — | 4.30 | — |
| — | 28.80 | 36.15 | 32.48 | +1.00 | 41.1% | 165 | 41.1% | -0.00 | — | — | 4.30 | — |
| — | 25.60 | 29.70 | 27.65 | +1.00 | 37.6% | 170 | 37.6% | -0.00 | — | — | 4.30 | — |
| — | 22.25 | 28.65 | 25.45 | +0.99 | 36.1% | 172.5 | 36.1% | -0.01 | — | — | 4.30 | — |
| — | 18.90 | 26.20 | 22.55 | +0.99 | 34.9% | 175 | 34.9% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 17.30 | 23.70 | 20.50 | +0.98 | 33.8% | 177.5 | 33.8% | -0.02 | 0.36 | 0.02 | 0.70 | — |
| — | 14.80 | 21.30 | 18.05 | +0.97 | 32.9% | 180 | 32.9% | -0.03 | 0.08 | 0.03 | 0.13 | — |
| 10 | 12.40 | 17.40 | 14.90 | +0.95 | 32.3% | 182.5 | 32.3% | -0.05 | 0.22 | 0.19 | 0.25 | 65 |
| — | 10.05 | 16.60 | 13.32 | +0.91 | 31.8% | 185 | 31.8% | -0.09 | 0.42 | 0.33 | 0.52 | — |
| — | 7.80 | 14.50 | 11.15 | +0.86 | 31.4% | 187.5 | 31.4% | -0.14 | 0.65 | 0.58 | 0.72 | — |
| — | 6.50 | 10.85 | 8.68 | +0.78 | 31.3% | 190 | 31.3% | -0.22 | 1.11 | 1.02 | 1.21 | — |
| — | 6.05 | 7.60 | 6.83 | +0.69 | 31.3% | 192.5 | 31.3% | -0.30 | 1.72 | 1.57 | 1.86 | — |
| — | 4.55 | 5.10 | 4.83 | — | — | 195 | — | — | 2.76 | 2.55 | 2.97 | — |
| — | 3.40 | 3.70 | 3.55 | — | — | 197.5 | 31.8% | -0.51 | 3.90 | 3.65 | 4.15 | — |
| — | 2.40 | 2.54 | 2.47 | +0.38 | 32.2% | 200 | 32.2% | -0.62 | 5.40 | 5.10 | 5.70 | — |
| — | 1.65 | 1.80 | 1.73 | +0.29 | 32.7% | 202.5 | — | — | 7.22 | 6.45 | 8.00 | — |
| — | 1.12 | 1.23 | 1.18 | — | — | 205 | — | — | 8.93 | 8.05 | 9.80 | — |
| — | 0.75 | 0.84 | 0.80 | +0.16 | 34.2% | 207.5 | — | — | 10.45 | 8.85 | 12.05 | — |
| — | 0.49 | 0.57 | 0.53 | — | — | 210 | 35.1% | -0.89 | 13.38 | 12.00 | 14.75 | — |
| — | 0.27 | 0.40 | 0.34 | — | — | 212.5 | — | — | 15.70 | 13.15 | 18.25 | — |
| — | 0.21 | 0.29 | 0.25 | — | — | 215 | 37.2% | -0.95 | 18.02 | 15.50 | 20.55 | — |
| — | 0.12 | 0.24 | 0.18 | +0.04 | 37.3% | 217.5 | — | — | 20.52 | 17.95 | 23.10 | — |
| — | 0.11 | 0.15 | 0.13 | — | — | 220 | — | — | 23.02 | 20.50 | 25.55 | — |
| — | 0.07 | 0.33 | 0.20 | — | — | 222.5 | — | — | 24.57 | 21.60 | 27.55 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 225 | — | — | 27.57 | 24.10 | 31.05 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 227.5 | — | — | 29.52 | 26.55 | 32.50 | — |
| — | 0.03 | 0.14 | 0.09 | — | — | 230 | — | — | 32.62 | 30.50 | 34.75 | — |
| — | — | 0.10 | — | +0.01 | 47.0% | 232.5 | 47.0% | -1.00 | 34.52 | 31.55 | 37.50 | — |
| — | — | 0.62 | — | +0.01 | 48.5% | 235 | 48.5% | -1.00 | 36.95 | 34.05 | 39.85 | — |
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.