Spot 196.83
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.60 | 43.00 | 39.30 | +0.98 | 69.8% | 157.5 | 69.8% | -0.02 | — | — | 0.85 | — |
| — | 33.20 | 40.70 | 36.95 | +0.98 | 68.6% | 160 | 68.6% | -0.02 | 0.33 | 0.15 | 0.50 | — |
| — | 30.70 | 36.40 | 33.55 | +0.97 | 67.4% | 162.5 | 67.4% | -0.03 | — | — | 1.00 | — |
| — | 28.80 | 34.20 | 31.50 | +0.96 | 66.2% | 165 | 66.2% | -0.04 | 0.38 | 0.15 | 0.60 | — |
| — | 25.90 | 33.90 | 29.90 | +0.95 | 64.9% | 167.5 | 64.9% | -0.05 | 0.72 | 0.25 | 1.20 | — |
| — | 23.70 | 30.90 | 27.30 | +0.94 | 63.7% | 170 | 63.7% | -0.06 | 0.60 | 0.40 | 0.80 | — |
| — | 16.40 | 21.50 | 18.95 | +0.87 | 60.3% | 177.5 | 60.3% | -0.13 | 1.12 | 0.80 | 1.45 | — |
| — | 17.00 | 19.10 | 18.05 | +0.85 | 59.4% | 180 | 59.4% | -0.15 | 1.40 | 1.10 | 1.70 | — |
| — | 14.50 | 18.60 | 16.55 | +0.81 | 58.5% | 182.5 | 58.5% | -0.19 | 1.70 | 1.00 | 2.40 | — |
| — | 12.70 | 14.70 | 13.70 | +0.77 | 57.8% | 185 | 57.8% | -0.23 | 2.35 | 2.00 | 2.70 | — |
| — | 9.60 | 14.10 | 11.85 | +0.73 | 57.1% | 187.5 | 57.1% | -0.28 | 3.20 | 2.70 | 3.70 | — |
| — | 8.30 | 11.30 | 9.80 | +0.68 | 56.5% | 190 | 56.5% | -0.32 | 3.80 | 3.10 | 4.50 | — |
| — | 8.30 | 9.80 | 9.05 | +0.62 | 56.1% | 192.5 | 56.1% | -0.38 | 4.80 | 4.30 | 5.30 | — |
| — | 5.30 | 8.00 | 6.65 | +0.56 | 55.7% | 195 | 55.7% | -0.44 | 5.40 | 4.70 | 6.10 | — |
| — | 5.90 | 6.70 | 6.30 | +0.51 | 55.5% | 197.5 | 55.5% | -0.49 | 7.55 | 6.70 | 8.40 | — |
| — | 4.90 | 5.60 | 5.25 | +0.45 | 55.3% | 200 | 55.3% | -0.55 | 8.60 | 7.90 | 9.30 | — |
| — | 3.80 | 5.10 | 4.45 | +0.39 | 55.2% | 202.5 | 55.2% | -0.61 | 10.60 | 8.70 | 12.50 | — |
| — | 3.00 | 3.80 | 3.40 | — | — | 205 | 55.3% | -0.66 | 11.00 | 10.00 | 12.00 | — |
| — | 1.60 | 3.50 | 2.55 | +0.29 | 55.4% | 207.5 | — | — | 13.70 | 11.30 | 16.10 | — |
| — | 1.80 | 2.75 | 2.27 | — | — | 210 | — | — | 16.50 | 13.50 | 19.50 | — |
| — | 1.45 | 2.15 | 1.80 | — | — | 212.5 | — | — | 19.10 | 16.60 | 21.60 | — |
| — | 1.35 | 1.80 | 1.57 | — | — | 215 | 56.2% | -0.83 | 20.30 | 16.90 | 23.70 | — |
| — | 0.80 | 1.50 | 1.15 | +0.14 | 56.7% | 217.5 | 56.7% | -0.86 | 23.45 | 21.00 | 25.90 | — |
| — | 0.80 | 1.10 | 0.95 | +0.12 | 57.2% | 220 | 57.2% | -0.89 | 24.75 | 21.80 | 27.70 | — |
| — | 0.15 | 1.25 | 0.70 | +0.10 | 57.8% | 222.5 | 57.8% | -0.91 | 27.90 | 25.50 | 30.30 | — |
| — | 0.30 | 0.70 | 0.50 | +0.08 | 58.5% | 225 | 58.5% | -0.92 | 30.25 | 27.90 | 32.60 | — |
| — | 0.05 | 1.25 | 0.65 | +0.07 | 59.2% | 227.5 | 59.2% | -0.94 | 32.05 | 29.10 | 35.00 | — |
| — | 0.15 | 0.70 | 0.42 | +0.05 | 60.0% | 230 | 60.0% | -0.95 | 34.20 | 31.00 | 37.40 | — |
| — | — | — | — | +0.05 | 60.9% | 232.5 | 60.9% | -0.96 | — | — | — | — |
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.