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 | |
| — | 37.10 | 40.65 | 38.88 | +0.99 | 119.5% | 157.5 | 119.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 34.60 | 38.15 | 36.38 | +0.99 | 114.6% | 160 | 114.6% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 32.15 | 35.65 | 33.90 | +0.99 | 110.6% | 162.5 | 110.6% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 29.65 | 33.20 | 31.43 | +0.99 | 107.5% | 165 | 107.5% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 27.15 | 30.70 | 28.93 | +0.98 | 104.5% | 167.5 | 104.5% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 25.30 | 28.25 | 26.77 | +0.98 | 100.5% | 170 | 100.5% | -0.02 | 0.14 | 0.12 | 0.17 | — |
| — | 22.25 | 25.80 | 24.02 | +0.97 | 97.1% | 172.5 | 97.1% | -0.03 | 0.21 | 0.12 | 0.30 | — |
| — | 20.10 | 22.85 | 21.48 | +0.95 | 95.0% | 175 | 95.0% | -0.05 | 0.30 | 0.27 | 0.33 | — |
| — | 17.50 | 21.10 | 19.30 | +0.93 | 93.6% | 177.5 | 93.6% | -0.07 | 0.41 | 0.38 | 0.45 | — |
| — | 15.80 | 18.50 | 17.15 | +0.90 | 92.2% | 180 | 92.2% | -0.10 | 0.64 | 0.60 | 0.68 | — |
| — | 13.80 | 16.00 | 14.90 | +0.87 | 90.8% | 182.5 | 90.8% | -0.13 | 0.96 | 0.85 | 1.07 | — |
| — | 11.95 | 13.75 | 12.85 | +0.83 | 89.6% | 185 | 89.6% | -0.18 | 1.35 | 1.26 | 1.44 | — |
| — | 9.75 | 12.40 | 11.07 | +0.77 | 88.7% | 187.5 | 88.7% | -0.23 | 1.91 | 1.78 | 2.04 | — |
| — | 8.50 | 9.50 | 9.00 | +0.71 | 88.1% | 190 | 88.1% | -0.30 | 2.57 | 2.46 | 2.68 | — |
| — | 7.05 | 7.65 | 7.35 | +0.63 | 87.8% | 192.5 | 87.8% | -0.37 | 3.33 | 3.05 | 3.60 | — |
| — | 5.80 | 6.20 | 6.00 | +0.56 | 87.8% | 195 | 87.8% | -0.45 | 4.45 | 4.35 | 4.55 | — |
| — | 4.50 | 4.85 | 4.67 | +0.48 | 88.1% | 197.5 | 88.1% | -0.52 | 5.80 | 5.00 | 6.60 | — |
| — | 3.60 | 3.75 | 3.67 | +0.40 | 88.8% | 200 | 88.8% | -0.60 | 7.15 | 6.75 | 7.55 | — |
| — | 2.63 | 2.98 | 2.81 | +0.33 | 89.9% | 202.5 | 89.9% | -0.67 | 8.93 | 7.90 | 9.95 | — |
| — | 2.03 | 2.30 | 2.17 | +0.27 | 91.3% | 205 | 91.3% | -0.73 | 10.68 | 9.10 | 12.25 | — |
| — | 1.51 | 1.82 | 1.67 | +0.22 | 92.8% | 207.5 | 92.8% | -0.78 | 12.93 | 11.60 | 14.25 | — |
| — | 1.23 | 1.41 | 1.32 | +0.18 | 94.6% | 210 | 94.6% | -0.82 | 14.95 | 13.50 | 16.40 | — |
| — | 0.91 | 1.12 | 1.01 | +0.14 | 96.6% | 212.5 | 96.6% | -0.86 | 17.07 | 15.30 | 18.85 | — |
| — | 0.69 | 0.85 | 0.77 | +0.11 | 98.6% | 215 | 98.6% | -0.89 | 19.38 | 17.60 | 21.15 | — |
| — | 0.53 | 0.68 | 0.60 | +0.09 | 100.8% | 217.5 | 100.8% | -0.91 | 21.70 | 19.95 | 23.45 | — |
| — | 0.43 | 0.51 | 0.47 | +0.07 | 103.1% | 220 | 103.1% | -0.93 | 24.10 | 22.30 | 25.90 | — |
| — | 0.29 | 0.43 | 0.36 | +0.06 | 105.5% | 222.5 | 105.5% | -0.94 | 26.60 | 24.75 | 28.45 | — |
| — | 0.25 | 0.31 | 0.28 | +0.05 | 108.0% | 225 | 108.0% | -0.95 | 29.38 | 28.10 | 30.65 | — |
| — | 0.15 | 0.30 | 0.23 | +0.04 | 110.4% | 227.5 | 110.4% | -0.96 | 31.48 | 29.60 | 33.35 | — |
| — | 0.13 | 0.31 | 0.22 | +0.03 | 112.7% | 230 | 112.7% | -0.97 | 33.83 | 32.05 | 35.60 | — |
| — | 0.13 | 0.25 | 0.19 | +0.03 | 114.8% | 232.5 | 114.8% | -0.98 | 36.33 | 34.55 | 38.10 | — |
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.