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 | |
| — | 50.25 | 53.00 | 51.62 | +1.00 | 51.3% | 145 | 51.3% | -0.00 | — | — | 1.33 | — |
| — | 45.30 | 48.40 | 46.85 | +1.00 | 48.9% | 150 | 48.9% | -0.00 | — | — | 1.54 | — |
| — | 40.15 | 43.35 | 41.75 | +1.00 | 46.4% | 155 | 46.4% | -0.00 | — | — | 1.34 | — |
| — | 35.30 | 37.95 | 36.62 | +0.99 | 43.6% | 160 | 43.6% | -0.01 | — | — | 1.38 | — |
| — | 30.50 | 32.95 | 31.73 | +0.99 | 40.7% | 165 | 40.7% | -0.01 | — | — | 1.01 | — |
| — | 25.40 | 28.45 | 26.93 | +0.98 | 37.9% | 170 | 37.9% | -0.02 | — | — | 0.51 | — |
| — | 20.50 | 23.10 | 21.80 | +0.96 | 35.2% | 175 | 35.2% | -0.04 | 0.17 | 0.08 | 0.26 | — |
| — | 18.30 | 21.00 | 19.65 | +0.94 | 34.0% | 177.5 | 34.0% | -0.06 | 0.46 | 0.12 | 0.79 | — |
| — | 15.70 | 18.00 | 16.85 | +0.92 | 32.9% | 180 | 32.9% | -0.08 | 0.40 | 0.31 | 0.48 | — |
| — | 13.70 | 15.80 | 14.75 | +0.89 | 32.0% | 182.5 | 32.0% | -0.11 | 0.67 | 0.49 | 0.84 | — |
| — | 11.20 | 13.50 | 12.35 | +0.85 | 31.1% | 185 | 31.1% | -0.15 | 0.97 | 0.79 | 1.15 | — |
| — | 9.90 | 11.30 | 10.60 | +0.80 | 30.4% | 187.5 | 30.4% | -0.20 | 1.28 | 0.91 | 1.65 | — |
| — | 7.80 | 9.40 | 8.60 | +0.73 | 29.8% | 190 | 29.8% | -0.27 | 1.86 | 1.69 | 2.04 | — |
| — | 6.45 | 7.50 | 6.97 | +0.65 | 29.3% | 192.5 | 29.3% | -0.35 | 2.61 | 1.97 | 3.25 | — |
| — | 5.10 | 5.50 | 5.30 | +0.57 | 28.9% | 195 | 28.9% | -0.43 | 3.29 | 2.84 | 3.75 | — |
| — | 3.15 | 4.65 | 3.90 | +0.48 | 28.5% | 197.5 | 28.5% | -0.53 | 4.60 | 3.85 | 5.35 | — |
| — | 2.85 | 3.15 | 3.00 | +0.39 | 28.3% | 200 | 28.3% | -0.62 | 6.78 | 5.65 | 7.90 | — |
| — | 1.88 | 2.51 | 2.19 | +0.31 | 28.0% | 202.5 | — | — | 7.35 | 6.55 | 8.15 | — |
| — | 1.35 | 1.71 | 1.53 | — | — | 205 | 27.8% | -0.78 | 9.65 | 9.05 | 10.25 | — |
| — | 0.91 | 1.24 | 1.07 | +0.17 | 27.7% | 207.5 | 27.7% | -0.84 | 11.60 | 11.05 | 12.15 | — |
| — | 0.59 | 0.77 | 0.68 | +0.12 | 27.6% | 210 | 27.6% | -0.90 | 13.95 | 12.90 | 15.00 | — |
| — | 0.29 | 0.52 | 0.41 | +0.08 | 27.6% | 212.5 | 27.6% | -0.94 | 16.32 | 15.20 | 17.45 | — |
| — | 0.16 | 0.37 | 0.27 | +0.05 | 27.7% | 215 | 27.7% | -0.97 | 18.90 | 17.70 | 20.10 | — |
| — | 0.09 | 0.23 | 0.16 | +0.03 | 27.8% | 217.5 | 27.8% | -0.99 | 21.35 | 19.95 | 22.75 | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 28.0% | 220 | 28.0% | -1.00 | 23.77 | 22.40 | 25.15 | — |
| — | 0.02 | 0.77 | 0.40 | +0.01 | 28.3% | 222.5 | 28.3% | -1.00 | 26.18 | 24.85 | 27.50 | — |
| — | — | 0.29 | — | +0.01 | 28.7% | 225 | 28.7% | -1.00 | 28.70 | 27.40 | 30.00 | — |
| — | — | 0.57 | — | +0.00 | 29.6% | 230 | 29.6% | -1.00 | 33.67 | 32.35 | 35.00 | — |
| — | — | 0.72 | — | +0.00 | 30.7% | 235 | 30.7% | -1.00 | 38.70 | 37.45 | 39.95 | — |
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.