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 | |
| — | 37.60 | 41.00 | 39.30 | +0.96 | 83.0% | 157.5 | 83.0% | -0.04 | 0.42 | 0.20 | 0.64 | — |
| — | 35.20 | 38.80 | 37.00 | +0.95 | 82.1% | 160 | 82.1% | -0.05 | 0.57 | 0.40 | 0.74 | — |
| — | 32.85 | 36.45 | 34.65 | +0.94 | 81.4% | 162.5 | 81.4% | -0.06 | 0.66 | 0.56 | 0.75 | — |
| — | 30.60 | 34.20 | 32.40 | +0.93 | 80.8% | 165 | 80.8% | -0.07 | 0.88 | 0.75 | 1.00 | — |
| — | 28.35 | 31.90 | 30.12 | +0.91 | 80.3% | 167.5 | 80.3% | -0.09 | 1.21 | 0.85 | 1.56 | — |
| — | 25.95 | 29.75 | 27.85 | +0.89 | 79.9% | 170 | 79.9% | -0.11 | 1.42 | 1.23 | 1.60 | — |
| — | 23.90 | 27.60 | 25.75 | +0.87 | 79.5% | 172.5 | 79.5% | -0.13 | 1.80 | 1.48 | 2.13 | — |
| — | 22.40 | 25.45 | 23.93 | +0.84 | 79.3% | 175 | 79.3% | -0.16 | 2.29 | 1.95 | 2.63 | — |
| — | 20.35 | 23.45 | 21.90 | +0.81 | 79.1% | 177.5 | 79.1% | -0.19 | 2.75 | 2.54 | 2.97 | — |
| — | 18.55 | 21.15 | 19.85 | +0.78 | 78.9% | 180 | 78.9% | -0.22 | 3.33 | 3.15 | 3.50 | — |
| — | 16.60 | 19.65 | 18.12 | +0.75 | 78.9% | 182.5 | 78.9% | -0.25 | 4.15 | 3.70 | 4.60 | — |
| — | 15.40 | 17.50 | 16.45 | +0.71 | 78.9% | 185 | 78.9% | -0.29 | 4.92 | 4.45 | 5.40 | — |
| — | 14.00 | 15.80 | 14.90 | +0.67 | 78.9% | 187.5 | 78.9% | -0.33 | 6.03 | 5.15 | 6.90 | — |
| — | 12.35 | 13.45 | 12.90 | +0.63 | 79.1% | 190 | 79.1% | -0.37 | 6.60 | 6.30 | 6.90 | — |
| — | 11.40 | 12.00 | 11.70 | +0.59 | 79.2% | 192.5 | 79.2% | -0.41 | 7.88 | 7.25 | 8.50 | — |
| — | 10.15 | 10.80 | 10.47 | +0.55 | 79.5% | 195 | 79.5% | -0.45 | 9.35 | 8.55 | 10.15 | — |
| — | 8.85 | 10.05 | 9.45 | +0.51 | 79.8% | 197.5 | 79.8% | -0.49 | 10.50 | 9.55 | 11.45 | — |
| — | 8.05 | 8.60 | 8.32 | +0.47 | 80.1% | 200 | 80.1% | -0.53 | 11.45 | 10.00 | 12.90 | — |
| — | 6.90 | 7.50 | 7.20 | +0.43 | 80.5% | 202.5 | 80.5% | -0.57 | 13.40 | 12.25 | 14.55 | — |
| — | 6.10 | 6.80 | 6.45 | +0.39 | 81.0% | 205 | 81.0% | -0.61 | 15.00 | 13.95 | 16.05 | — |
| — | 5.35 | 6.40 | 5.88 | +0.36 | 81.4% | 207.5 | 81.4% | -0.64 | 16.70 | 15.45 | 17.95 | — |
| — | 4.95 | 5.15 | 5.05 | +0.33 | 81.9% | 210 | 81.9% | -0.68 | 18.07 | 16.60 | 19.55 | — |
| — | 3.85 | 4.65 | 4.25 | +0.29 | 82.5% | 212.5 | 82.5% | -0.71 | 20.27 | 19.10 | 21.45 | — |
| — | 3.60 | 3.95 | 3.77 | +0.27 | 83.0% | 215 | 83.0% | -0.73 | 22.32 | 21.10 | 23.55 | — |
| — | 3.00 | 3.55 | 3.27 | +0.24 | 83.6% | 217.5 | 83.6% | -0.76 | 24.35 | 23.05 | 25.65 | — |
| — | 2.76 | 3.05 | 2.90 | +0.22 | 84.2% | 220 | 84.2% | -0.78 | 26.32 | 24.90 | 27.75 | — |
| — | 1.84 | 2.90 | 2.37 | +0.20 | 84.8% | 222.5 | 84.8% | -0.81 | 28.35 | 26.80 | 29.90 | — |
| — | 2.09 | 2.30 | 2.19 | +0.17 | 85.4% | 225 | 85.4% | -0.83 | 30.55 | 29.00 | 32.10 | — |
| — | 1.59 | 3.05 | 2.32 | +0.15 | 86.0% | 227.5 | 86.0% | -0.84 | 32.98 | 31.20 | 34.75 | — |
| — | 1.48 | 1.80 | 1.64 | +0.14 | 86.6% | 230 | 86.6% | -0.87 | 35.23 | 33.45 | 37.00 | — |
| — | 1.10 | 1.60 | 1.35 | +0.12 | 87.2% | 232.5 | 87.2% | -0.88 | 37.27 | 35.75 | 38.80 | — |
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.