Spot 196.85
· 182 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 02:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.90 | 78.50 | 76.70 | +1.00 | 92.5% | 120 | 92.5% | +0.00 | — | — | 2.15 | — |
| — | 69.90 | 73.70 | 71.80 | +1.00 | 89.1% | 125 | 89.1% | +0.00 | — | — | 2.15 | — |
| — | 64.90 | 68.80 | 66.85 | +1.00 | 85.5% | 130 | 85.5% | +0.00 | — | — | 2.15 | — |
| — | 59.90 | 63.50 | 61.70 | +1.00 | 82.0% | 135 | 82.0% | +0.00 | — | — | 2.05 | — |
| — | 54.90 | 58.90 | 56.90 | +1.00 | 78.5% | 140 | 78.5% | +0.00 | — | — | 2.15 | — |
| — | 49.90 | 54.00 | 51.95 | +1.00 | 254.9% | 145 | 75.1% | +0.00 | — | — | 2.10 | — |
| — | 44.90 | 48.70 | 46.80 | +1.00 | 71.9% | 150 | 71.9% | +0.00 | — | — | 2.15 | — |
| — | 39.90 | 43.90 | 41.90 | +1.00 | 68.8% | 155 | 68.8% | +0.00 | — | — | 2.00 | — |
| — | 34.90 | 38.80 | 36.85 | — | — | 160 | — | — | — | — | 2.15 | — |
| — | 29.90 | 32.60 | 31.25 | +1.00 | 63.0% | 165 | 63.0% | +0.00 | — | — | 2.15 | — |
| — | 24.90 | 28.90 | 26.90 | +1.00 | 60.5% | 170 | — | — | — | — | 0.15 | — |
| — | 20.00 | 24.00 | 22.00 | +1.00 | 58.6% | 175 | 58.6% | -0.00 | — | — | 2.15 | — |
| — | 15.00 | 18.40 | 16.70 | — | — | 180 | 56.5% | -0.00 | — | — | 0.05 | — |
| — | 10.70 | 13.30 | 12.00 | +0.99 | 70.0% | 185 | 54.4% | -0.01 | — | — | 0.10 | — |
| — | 6.30 | 7.50 | 6.90 | +0.91 | 33.9% | 190 | 52.3% | -0.10 | 0.15 | 0.05 | 0.25 | — |
| — | 2.35 | 3.80 | 3.08 | +0.66 | 48.7% | 195 | 43.6% | -0.34 | 0.97 | 0.55 | 1.40 | — |
| — | 0.25 | 0.80 | 0.53 | +0.26 | 45.7% | 200 | 45.7% | -0.74 | 3.75 | 1.80 | 5.70 | — |
| — | — | 0.55 | — | +0.01 | 49.9% | 210 | — | — | 13.05 | 11.70 | 14.40 | — |
| — | — | 0.05 | — | +0.00 | 51.0% | 220 | 109.1% | -1.00 | 23.25 | 21.40 | 25.10 | — |
| — | — | 0.05 | — | — | — | 230 | 51.9% | -1.00 | 33.30 | 31.50 | 35.10 | — |
| — | — | 0.05 | — | +0.00 | 53.3% | 240 | 53.3% | -1.00 | 43.75 | 42.40 | 45.10 | — |
| — | — | 0.20 | — | +0.00 | 55.4% | 250 | 55.4% | -1.00 | 53.40 | 51.70 | 55.10 | — |
| — | — | 0.50 | — | +0.00 | 57.7% | 260 | 57.7% | -1.00 | 63.80 | 62.50 | 65.10 | — |
| — | — | 0.10 | — | +0.00 | 60.0% | 270 | 60.0% | -1.00 | 73.35 | 71.60 | 75.10 | — |
| — | — | 2.15 | — | +0.00 | 62.4% | 280 | 62.4% | -1.00 | 83.35 | 81.60 | 85.10 | — |
| — | — | 0.05 | — | +0.00 | 64.4% | 290 | 64.4% | -1.00 | 93.25 | 91.40 | 95.10 | — |
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.