Spot 196.26
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.15 | 52.85 | 51.50 | +1.00 | 62.0% | 145 | 62.0% | -0.00 | — | — | 2.13 | — |
| — | 45.10 | 47.80 | 46.45 | +1.00 | 57.3% | 150 | 57.3% | -0.00 | — | — | 2.13 | — |
| — | 40.15 | 42.85 | 41.50 | +1.00 | 52.7% | 155 | 52.7% | -0.00 | — | — | 1.12 | — |
| — | 35.20 | 37.85 | 36.52 | +1.00 | 48.4% | 160 | 48.4% | -0.00 | — | — | 1.36 | — |
| — | 30.20 | 32.95 | 31.57 | +1.00 | 44.3% | 165 | 44.3% | -0.00 | — | — | 0.15 | — |
| — | 25.20 | 27.80 | 26.50 | +1.00 | 40.5% | 170 | 40.5% | -0.00 | — | — | 0.93 | — |
| — | 20.20 | 22.90 | 21.55 | +0.99 | 37.1% | 175 | 37.1% | -0.01 | — | — | 0.08 | — |
| — | 17.50 | 21.00 | 19.25 | +0.98 | 35.5% | 177.5 | 35.5% | -0.02 | — | — | 0.12 | — |
| — | 15.25 | 18.00 | 16.62 | +0.97 | 34.1% | 180 | 34.1% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 13.05 | 15.45 | 14.25 | +0.95 | 32.7% | 182.5 | 32.7% | -0.05 | 0.16 | 0.07 | 0.25 | — |
| — | 11.05 | 12.90 | 11.97 | +0.92 | 31.5% | 185 | 31.5% | -0.08 | 0.26 | 0.18 | 0.34 | — |
| — | 8.10 | 10.55 | 9.32 | +0.87 | 30.4% | 187.5 | 30.4% | -0.13 | 0.49 | 0.40 | 0.58 | — |
| — | 7.15 | 8.35 | 7.75 | +0.80 | 29.5% | 190 | 29.5% | -0.20 | 0.85 | 0.76 | 0.94 | — |
| — | 5.30 | 6.55 | 5.92 | +0.70 | 28.8% | 192.5 | 28.8% | -0.30 | 1.49 | 1.41 | 1.57 | — |
| — | 3.65 | 4.30 | 3.98 | +0.58 | 28.2% | 195 | 28.2% | -0.42 | 2.38 | 2.26 | 2.50 | — |
| — | 2.23 | 2.68 | 2.46 | +0.45 | 27.9% | 197.5 | 27.9% | -0.55 | 3.42 | 3.10 | 3.75 | — |
| — | 1.54 | 1.73 | 1.64 | +0.33 | 27.8% | 200 | 27.8% | -0.67 | 5.00 | 4.70 | 5.30 | — |
| — | 0.90 | 1.10 | 1.00 | +0.22 | 27.8% | 202.5 | 27.8% | -0.78 | 6.83 | 6.00 | 7.65 | — |
| — | 0.50 | 0.85 | 0.68 | +0.14 | 27.9% | 205 | 27.9% | -0.87 | 8.70 | 7.95 | 9.45 | — |
| — | 0.25 | 0.31 | 0.28 | +0.08 | 27.9% | 207.5 | 27.9% | -0.93 | 11.50 | 10.40 | 12.60 | — |
| — | 0.06 | 0.17 | 0.12 | +0.04 | 28.0% | 210 | 28.0% | -0.97 | 13.60 | 12.55 | 14.65 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 28.2% | 212.5 | 28.2% | -0.99 | 16.23 | 14.70 | 17.75 | — |
| — | — | 0.08 | — | +0.01 | 28.4% | 215 | 28.4% | -1.00 | 18.50 | 16.90 | 20.10 | — |
| — | — | 0.07 | — | +0.00 | 28.6% | 217.5 | 28.6% | -1.00 | 21.23 | 19.95 | 22.50 | — |
| — | — | 0.03 | — | +0.00 | 28.9% | 220 | 28.9% | -1.00 | 23.73 | 22.45 | 25.00 | — |
| — | — | 1.54 | — | +0.00 | 29.2% | 222.5 | 29.2% | -1.00 | 26.15 | 24.80 | 27.50 | — |
| — | — | 0.47 | — | +0.00 | 29.6% | 225 | 29.6% | -1.00 | 28.65 | 27.30 | 30.00 | — |
| — | — | 1.35 | — | +0.00 | 30.0% | 227.5 | 30.0% | -1.00 | 31.27 | 29.85 | 32.70 | — |
| — | — | 0.41 | — | +0.00 | 30.4% | 230 | 30.4% | -1.00 | 33.70 | 32.40 | 35.00 | — |
| — | — | 1.36 | — | +0.00 | 30.9% | 232.5 | 30.9% | -1.00 | 36.25 | 35.00 | 37.50 | — |
| 1,468 | — | 0.43 | — | +0.00 | 31.5% | 235 | 31.5% | -1.00 | 38.65 | 37.30 | 40.00 | 0 |
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.