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 | |
| — | 51.15 | 53.80 | 52.48 | +0.96 | 39.5% | 145 | 39.5% | -0.04 | 0.60 | 0.51 | 0.70 | — |
| — | 46.40 | 48.70 | 47.55 | +0.95 | 38.2% | 150 | 38.2% | -0.06 | 0.85 | 0.58 | 1.13 | — |
| — | 41.75 | 44.40 | 43.08 | +0.93 | 37.1% | 155 | 37.1% | -0.08 | 1.19 | 1.02 | 1.35 | — |
| — | 37.25 | 39.90 | 38.58 | +0.90 | 36.1% | 160 | 36.1% | -0.10 | 1.61 | 1.49 | 1.73 | — |
| — | 32.80 | 35.40 | 34.10 | +0.87 | 35.2% | 165 | 35.2% | -0.13 | 2.15 | 2.01 | 2.30 | — |
| — | 29.00 | 31.20 | 30.10 | +0.84 | 34.4% | 170 | 34.4% | -0.17 | 2.87 | 2.69 | 3.05 | — |
| — | 25.60 | 26.95 | 26.27 | +0.79 | 33.7% | 175 | 33.7% | -0.21 | 4.08 | 3.85 | 4.30 | — |
| — | 20.75 | 23.05 | 21.90 | +0.74 | 33.1% | 180 | 33.1% | -0.26 | 5.12 | 4.95 | 5.30 | — |
| — | 17.30 | 19.60 | 18.45 | +0.69 | 32.5% | 185 | 32.5% | -0.32 | 6.62 | 6.20 | 7.05 | — |
| — | 15.55 | 16.25 | 15.90 | +0.62 | 32.1% | 190 | 32.1% | -0.38 | 8.35 | 8.00 | 8.70 | — |
| — | 12.80 | 13.55 | 13.18 | +0.56 | 31.7% | 195 | 31.7% | -0.45 | 10.85 | 10.50 | 11.20 | — |
| — | 10.10 | 10.80 | 10.45 | +0.49 | 31.3% | 200 | 31.3% | -0.52 | 13.43 | 13.10 | 13.75 | — |
| — | 6.15 | 7.35 | 6.75 | +0.36 | 30.7% | 210 | 30.7% | -0.65 | 19.35 | 18.60 | 20.10 | — |
| — | 3.80 | 4.00 | 3.90 | +0.25 | 30.4% | 220 | 30.4% | -0.77 | 26.73 | 26.15 | 27.30 | — |
| — | 1.83 | 2.53 | 2.18 | +0.16 | 30.2% | 230 | 30.2% | -0.86 | 35.45 | 34.20 | 36.70 | — |
| — | 1.23 | 1.42 | 1.32 | +0.10 | 30.3% | 240 | 30.3% | -0.92 | 44.55 | 43.40 | 45.70 | — |
| — | 0.70 | 0.83 | 0.77 | +0.06 | 30.6% | 250 | 30.6% | -0.96 | 54.20 | 52.90 | 55.50 | — |
| — | 0.21 | 0.66 | 0.43 | +0.04 | 31.1% | 260 | 31.1% | -0.98 | 64.03 | 62.80 | 65.25 | — |
| — | 0.03 | 0.65 | 0.34 | +0.02 | 31.7% | 270 | 31.7% | -0.99 | 73.58 | 72.25 | 74.90 | — |
| — | — | 0.26 | — | +0.01 | 32.4% | 280 | 32.4% | -0.99 | 83.38 | 82.15 | 84.60 | — |
| — | — | 0.49 | — | +0.01 | 33.2% | 290 | 33.2% | -1.00 | 93.75 | 92.15 | 95.35 | — |
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.