Spot 196.39
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.15 | 45.80 | 43.98 | +0.81 | 100.6% | 160 | 100.6% | -0.19 | 7.00 | 5.70 | 8.30 | — |
| — | 40.40 | 43.75 | 42.08 | +0.79 | 100.6% | 162.5 | 100.6% | -0.21 | 7.70 | 6.45 | 8.95 | — |
| — | 38.70 | 42.00 | 40.35 | +0.78 | 100.7% | 165 | 100.7% | -0.22 | 8.25 | 7.20 | 9.30 | — |
| — | 37.20 | 40.40 | 38.80 | +0.76 | 100.8% | 167.5 | 100.8% | -0.24 | 9.47 | 8.05 | 10.90 | — |
| — | 35.45 | 39.15 | 37.30 | +0.74 | 100.9% | 170 | 100.9% | -0.26 | 9.55 | 8.35 | 10.75 | — |
| — | 33.90 | 37.30 | 35.60 | +0.73 | 101.1% | 172.5 | 101.1% | -0.27 | 11.32 | 9.90 | 12.75 | — |
| — | 32.40 | 36.15 | 34.27 | +0.71 | 101.2% | 175 | 101.2% | -0.29 | 12.20 | 10.85 | 13.55 | — |
| 0 | 31.05 | 34.00 | 32.52 | +0.69 | 101.3% | 177.5 | 101.3% | -0.31 | 13.18 | 11.90 | 14.45 | 2 |
| — | 29.65 | 32.60 | 31.12 | +0.68 | 101.5% | 180 | 101.5% | -0.32 | 14.43 | 12.95 | 15.90 | — |
| — | 28.65 | 31.25 | 29.95 | +0.66 | 101.6% | 182.5 | 101.6% | -0.34 | 15.57 | 14.10 | 17.05 | — |
| — | 26.95 | 29.90 | 28.43 | +0.64 | 101.8% | 185 | 101.8% | -0.36 | 16.77 | 15.30 | 18.25 | — |
| — | 25.55 | 29.35 | 27.45 | +0.62 | 101.9% | 187.5 | 101.9% | -0.38 | 17.95 | 16.45 | 19.45 | — |
| — | 24.30 | 28.05 | 26.18 | +0.61 | 102.1% | 190 | 102.1% | -0.39 | 19.62 | 18.50 | 20.75 | — |
| — | 23.15 | 26.30 | 24.73 | +0.59 | 102.2% | 192.5 | 102.2% | -0.41 | 20.07 | 18.55 | 21.60 | — |
| — | 22.05 | 25.00 | 23.52 | +0.57 | 102.4% | 195 | 102.4% | -0.43 | 21.77 | 20.60 | 22.95 | — |
| — | 20.95 | 23.75 | 22.35 | +0.56 | 102.6% | 197.5 | 102.6% | -0.45 | 23.15 | 21.80 | 24.50 | — |
| — | 20.20 | 22.50 | 21.35 | +0.54 | 102.7% | 200 | 102.7% | -0.46 | 24.73 | 23.25 | 26.20 | — |
| — | 18.90 | 22.00 | 20.45 | +0.52 | 102.9% | 202.5 | 102.9% | -0.48 | 26.20 | 24.70 | 27.70 | — |
| — | 18.40 | 20.65 | 19.52 | +0.51 | 103.1% | 205 | 103.1% | -0.50 | 27.75 | 26.25 | 29.25 | — |
| — | 16.85 | 20.75 | 18.80 | +0.49 | 103.3% | 207.5 | 103.3% | -0.51 | 29.30 | 27.80 | 30.80 | — |
| — | 16.30 | 18.95 | 17.62 | +0.47 | 103.5% | 210 | 103.5% | -0.53 | 30.90 | 29.40 | 32.40 | — |
| — | 15.25 | 18.30 | 16.77 | +0.46 | 103.6% | 212.5 | 103.6% | -0.54 | 32.52 | 31.00 | 34.05 | — |
| — | 14.25 | 18.20 | 16.23 | +0.44 | 103.8% | 215 | 103.8% | -0.56 | 34.17 | 32.25 | 36.10 | — |
| — | 14.00 | 15.95 | 14.97 | +0.41 | 104.2% | 220 | 104.2% | -0.59 | 37.58 | 36.15 | 39.00 | — |
| — | 11.60 | 14.60 | 13.10 | +0.38 | 104.5% | 225 | 104.5% | -0.62 | 41.33 | 39.70 | 42.95 | — |
| — | 10.35 | 13.30 | 11.82 | +0.36 | 104.8% | 230 | 104.8% | -0.64 | 44.88 | 43.65 | 46.10 | — |
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.