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 | |
| — | 58.10 | 61.20 | 59.65 | +0.87 | 51.3% | 145 | 51.3% | -0.13 | 5.25 | 3.60 | 6.90 | — |
| — | 54.10 | 57.90 | 56.00 | +0.85 | 51.0% | 150 | 51.0% | -0.15 | 6.40 | 4.75 | 8.05 | — |
| — | 50.80 | 54.15 | 52.48 | +0.82 | 50.6% | 155 | 50.6% | -0.18 | 7.50 | 5.75 | 9.25 | — |
| — | 46.95 | 50.40 | 48.67 | +0.80 | 50.3% | 160 | 50.3% | -0.20 | 8.95 | 7.00 | 10.90 | — |
| — | 43.45 | 46.90 | 45.17 | +0.77 | 50.0% | 165 | 50.0% | -0.23 | 10.28 | 8.40 | 12.15 | — |
| — | 39.90 | 43.70 | 41.80 | +0.75 | 49.8% | 170 | 49.8% | -0.26 | 11.95 | 10.00 | 13.90 | — |
| — | 37.35 | 39.95 | 38.65 | +0.72 | 49.5% | 175 | 49.5% | -0.29 | 13.62 | 11.65 | 15.60 | — |
| — | 33.70 | 37.30 | 35.50 | +0.69 | 49.3% | 180 | 49.3% | -0.32 | 15.47 | 13.80 | 17.15 | — |
| — | 30.85 | 34.45 | 32.65 | +0.66 | 49.1% | 185 | 49.1% | -0.35 | 17.35 | 15.55 | 19.15 | — |
| — | 28.65 | 31.20 | 29.93 | +0.63 | 48.9% | 190 | 48.9% | -0.38 | 19.55 | 18.10 | 21.00 | — |
| — | 26.15 | 29.40 | 27.77 | +0.60 | 48.7% | 195 | 48.7% | -0.41 | 22.38 | 20.45 | 24.30 | — |
| — | 23.25 | 27.20 | 25.23 | +0.57 | 48.5% | 200 | 48.5% | -0.44 | 24.90 | 22.90 | 26.90 | — |
| — | 19.95 | 21.25 | 20.60 | +0.50 | 48.2% | 210 | 48.2% | -0.51 | 31.05 | 29.80 | 32.30 | — |
| — | 16.10 | 19.05 | 17.57 | +0.45 | 48.0% | 220 | 48.0% | -0.57 | 37.15 | 35.35 | 38.95 | — |
| — | 12.35 | 16.35 | 14.35 | +0.39 | 47.7% | 230 | 47.7% | -0.63 | 43.95 | 42.40 | 45.50 | — |
| — | 9.75 | 13.75 | 11.75 | +0.34 | 47.6% | 240 | 47.6% | -0.68 | 51.95 | 50.55 | 53.35 | — |
| — | 8.60 | 11.30 | 9.95 | +0.29 | 47.4% | 250 | 47.4% | -0.73 | 59.48 | 57.65 | 61.30 | — |
| — | 5.95 | 9.75 | 7.85 | +0.25 | 47.3% | 260 | 47.3% | -0.78 | 67.78 | 65.90 | 69.65 | 7 |
| — | 5.15 | 7.70 | 6.42 | +0.21 | 47.1% | 270 | 47.1% | -0.82 | 76.65 | 75.20 | 78.10 | 1 |
| — | 3.30 | 6.70 | 5.00 | +0.18 | 47.0% | 280 | 47.0% | -0.86 | 85.75 | 84.15 | 87.35 | — |
| — | 2.38 | 5.70 | 4.04 | +0.15 | 46.9% | 290 | 46.9% | -0.90 | 94.78 | 93.20 | 96.35 | — |
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.