Spot 196.42
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.95 | 38.45 | 36.70 | +0.99 | 62.0% | 160 | 62.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 32.40 | 35.50 | 33.95 | +0.99 | 58.8% | 162.5 | 58.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 29.80 | 33.05 | 31.43 | +0.99 | 55.7% | 165 | 55.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 27.55 | 30.95 | 29.25 | +0.99 | 52.9% | 167.5 | 52.9% | -0.01 | 0.17 | 0.01 | 0.33 | — |
| — | 25.45 | 28.60 | 27.02 | +0.98 | 50.3% | 170 | 50.3% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 22.35 | 26.20 | 24.27 | +0.98 | 47.9% | 172.5 | 47.9% | -0.02 | — | — | 0.16 | — |
| — | 19.90 | 23.75 | 21.82 | +0.97 | 45.8% | 175 | 45.8% | -0.03 | 0.17 | 0.12 | 0.23 | — |
| — | 17.50 | 20.75 | 19.12 | +0.96 | 44.0% | 177.5 | 44.0% | -0.04 | 0.21 | 0.04 | 0.38 | — |
| — | 15.70 | 17.55 | 16.62 | +0.94 | 42.5% | 180 | — | — | 0.36 | 0.11 | 0.62 | — |
| — | 12.95 | 16.55 | 14.75 | +0.91 | 41.3% | 182.5 | — | — | 0.48 | 0.01 | 0.95 | — |
| — | 11.15 | 13.90 | 12.53 | — | — | 185 | — | — | 0.81 | 0.51 | 1.10 | — |
| — | 9.20 | 11.70 | 10.45 | — | — | 187.5 | 39.7% | -0.19 | 1.73 | 0.20 | 3.25 | — |
| — | 7.60 | 9.20 | 8.40 | +0.75 | 39.3% | 190 | — | — | 1.55 | 1.08 | 2.02 | — |
| — | 6.10 | 8.20 | 7.15 | — | — | 192.5 | — | — | 2.64 | 2.23 | 3.05 | — |
| — | 4.15 | 5.70 | 4.92 | +0.57 | 38.8% | 195 | — | — | 3.77 | 3.05 | 4.50 | — |
| — | 2.71 | 5.45 | 4.08 | +0.48 | 38.8% | 197.5 | 38.8% | -0.52 | 4.40 | 3.20 | 5.60 | — |
| — | 2.60 | 3.25 | 2.92 | +0.39 | 38.9% | 200 | 38.9% | -0.62 | 6.40 | 5.45 | 7.35 | — |
| — | 1.28 | 2.41 | 1.84 | +0.30 | 39.1% | 202.5 | 39.1% | -0.70 | 7.97 | 6.70 | 9.25 | — |
| — | 1.24 | 1.60 | 1.42 | +0.23 | 39.6% | 205 | 39.6% | -0.77 | 9.93 | 9.15 | 10.70 | — |
| — | 0.85 | 1.05 | 0.95 | +0.17 | 40.4% | 207.5 | 40.4% | -0.83 | 11.78 | 9.95 | 13.60 | — |
| — | 0.46 | 0.87 | 0.67 | +0.13 | 41.3% | 210 | 41.3% | -0.87 | 13.97 | 12.65 | 15.30 | — |
| — | 0.30 | 1.70 | 1.00 | +0.10 | 42.4% | 212.5 | 42.4% | -0.91 | 16.60 | 15.20 | 18.00 | — |
| — | 0.17 | 0.44 | 0.30 | +0.07 | 43.7% | 215 | 43.7% | -0.93 | 18.52 | 17.15 | 19.90 | — |
| — | — | 0.68 | — | +0.06 | 45.2% | 217.5 | 45.2% | -0.95 | 21.27 | 19.70 | 22.85 | — |
| — | 0.06 | 0.51 | 0.28 | +0.04 | 46.7% | 220 | 46.7% | -0.96 | 23.60 | 22.55 | 24.65 | — |
| — | — | 0.15 | — | +0.03 | 50.1% | 225 | 50.1% | -0.98 | 28.40 | 26.55 | 30.25 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 53.9% | 230 | 53.9% | -0.99 | 33.48 | 31.60 | 35.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 57.9% | 235 | 57.9% | -0.99 | 38.48 | 36.60 | 40.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 62.0% | 240 | 62.0% | -1.00 | 43.40 | 41.70 | 45.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 66.1% | 245 | 66.1% | -1.00 | 48.70 | 47.05 | 50.35 | — |
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.