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 | |
| — | 37.70 | 41.10 | 39.40 | +0.98 | 55.0% | 157.5 | 55.0% | -0.02 | — | — | 1.35 | — |
| — | 35.10 | 38.35 | 36.73 | +0.98 | 53.5% | 160 | 53.5% | -0.02 | 0.58 | 0.05 | 1.11 | — |
| — | 32.65 | 35.85 | 34.25 | +0.97 | 52.1% | 162.5 | 52.1% | -0.03 | — | — | 0.95 | — |
| — | 30.30 | 33.70 | 32.00 | +0.97 | 50.9% | 165 | 50.9% | -0.03 | 0.42 | 0.10 | 0.75 | — |
| — | 27.70 | 30.95 | 29.32 | +0.96 | 49.7% | 167.5 | 49.7% | -0.04 | — | — | 1.07 | — |
| — | 25.30 | 29.15 | 27.23 | +0.94 | 48.7% | 170 | 48.7% | -0.06 | 0.46 | 0.19 | 0.72 | — |
| — | 23.05 | 26.75 | 24.90 | +0.93 | 47.7% | 172.5 | 47.7% | -0.07 | 0.74 | 0.07 | 1.42 | — |
| — | 20.65 | 23.95 | 22.30 | +0.91 | 46.9% | 175 | 46.9% | -0.09 | 1.17 | 0.32 | 2.02 | — |
| — | 18.80 | 22.35 | 20.57 | +0.88 | 46.1% | 177.5 | 46.1% | -0.12 | 0.64 | 0.01 | 1.26 | — |
| — | 16.20 | 19.95 | 18.07 | +0.85 | 45.4% | 180 | 45.4% | -0.15 | 1.36 | 1.20 | 1.53 | — |
| — | 14.20 | 18.05 | 16.12 | +0.82 | 44.8% | 182.5 | 44.8% | -0.18 | 2.10 | 0.71 | 3.50 | — |
| — | 12.90 | 15.50 | 14.20 | +0.77 | 44.2% | 185 | 44.2% | -0.23 | 1.95 | 1.50 | 2.40 | — |
| — | 11.45 | 13.65 | 12.55 | +0.73 | 43.7% | 187.5 | 43.7% | -0.27 | 2.85 | 1.56 | 4.15 | — |
| — | 9.25 | 11.25 | 10.25 | +0.68 | 43.3% | 190 | 43.3% | -0.32 | 3.52 | 2.80 | 4.25 | — |
| — | 8.20 | 9.50 | 8.85 | +0.62 | 42.9% | 192.5 | 42.9% | -0.38 | 4.47 | 3.10 | 5.85 | — |
| — | 5.95 | 8.30 | 7.12 | +0.56 | 42.6% | 195 | — | — | 5.83 | 4.10 | 7.55 | — |
| — | 4.70 | 7.50 | 6.10 | — | — | 197.5 | 42.3% | -0.50 | 6.45 | 5.35 | 7.55 | — |
| — | 4.50 | 6.00 | 5.25 | +0.44 | 42.1% | 200 | 42.1% | -0.57 | 8.25 | 7.65 | 8.85 | — |
| — | 3.85 | 4.65 | 4.25 | +0.38 | 41.9% | 202.5 | 41.9% | -0.63 | 9.47 | 8.45 | 10.50 | — |
| — | 1.95 | 4.65 | 3.30 | +0.32 | 41.8% | 205 | 41.8% | -0.68 | 11.47 | 10.15 | 12.80 | — |
| — | 2.19 | 3.25 | 2.72 | +0.27 | 41.7% | 207.5 | 41.7% | -0.73 | 13.70 | 12.75 | 14.65 | — |
| — | 0.74 | 3.65 | 2.19 | +0.22 | 41.7% | 210 | 41.7% | -0.78 | 14.90 | 13.20 | 16.60 | — |
| — | 0.27 | 3.40 | 1.83 | +0.18 | 41.7% | 212.5 | 41.7% | -0.82 | 17.68 | 16.70 | 18.65 | — |
| — | 0.78 | 3.10 | 1.94 | +0.15 | 41.7% | 215 | — | — | 19.18 | 17.55 | 20.80 | — |
| — | 0.01 | 2.38 | 1.20 | +0.12 | 41.8% | 217.5 | 41.8% | -0.89 | 21.65 | 20.30 | 23.00 | — |
| — | 0.34 | 0.95 | 0.65 | +0.09 | 41.9% | 220 | 41.9% | -0.92 | 23.93 | 22.55 | 25.30 | — |
| — | 0.01 | 0.95 | 0.48 | +0.07 | 42.1% | 222.5 | 42.1% | -0.94 | 26.48 | 24.85 | 28.10 | — |
| — | 0.01 | 1.40 | 0.70 | +0.06 | 42.3% | 225 | 42.3% | -0.95 | 28.62 | 26.70 | 30.55 | — |
| — | — | 0.76 | — | +0.03 | 42.8% | 230 | 42.8% | -0.98 | 33.42 | 31.55 | 35.30 | — |
| — | — | 0.63 | — | +0.02 | 43.5% | 235 | 43.5% | -0.99 | 38.38 | 36.45 | 40.30 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 44.4% | 240 | 44.4% | -1.00 | 43.42 | 41.60 | 45.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 45.6% | 245 | 45.6% | -1.00 | 48.48 | 46.60 | 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.