Spot 196.20
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.80 | 37.80 | 36.80 | +0.97 | 36.8% | 160 | 36.8% | -0.03 | 0.20 | 0.02 | 0.38 | — |
| — | 27.05 | 28.80 | 27.93 | +0.94 | 32.8% | 169 | 32.8% | -0.06 | 0.62 | 0.35 | 0.89 | — |
| — | 25.75 | 27.75 | 26.75 | +0.94 | 32.4% | 170 | — | — | 0.55 | 0.40 | 0.69 | — |
| — | 24.45 | 26.90 | 25.68 | — | — | 171 | 31.9% | -0.07 | 0.66 | 0.45 | 0.86 | — |
| — | 23.55 | 25.90 | 24.73 | — | — | 172 | 31.5% | -0.07 | 0.56 | 0.42 | 0.71 | — |
| — | 23.05 | 25.40 | 24.23 | +0.92 | 31.3% | 172.5 | 31.3% | -0.08 | 0.69 | 0.45 | 0.92 | — |
| — | 22.60 | 24.80 | 23.70 | +0.92 | 31.0% | 173 | 31.0% | -0.08 | 0.60 | 0.48 | 0.72 | — |
| — | 21.60 | 23.95 | 22.77 | +0.91 | 30.6% | 174 | 30.6% | -0.09 | 0.76 | 0.53 | 0.98 | — |
| — | 21.25 | 23.00 | 22.12 | +0.91 | 30.2% | 175 | 30.2% | -0.10 | 0.81 | 0.65 | 0.98 | — |
| — | 19.85 | 22.15 | 21.00 | +0.90 | 29.8% | 176 | 29.8% | -0.10 | 0.90 | 0.63 | 1.16 | — |
| — | 19.40 | 21.15 | 20.27 | +0.89 | 29.4% | 177 | 29.4% | -0.11 | 0.84 | 0.70 | 0.99 | — |
| — | 18.30 | 21.60 | 19.95 | +0.88 | 29.1% | 177.5 | 29.1% | -0.12 | 0.94 | 0.73 | 1.16 | — |
| — | 18.35 | 20.15 | 19.25 | +0.88 | 28.9% | 178 | 28.9% | -0.12 | 0.89 | 0.73 | 1.05 | — |
| — | 17.45 | 19.20 | 18.32 | +0.87 | 28.5% | 179 | 28.5% | -0.13 | 1.10 | 0.84 | 1.36 | — |
| — | 16.70 | 18.35 | 17.52 | +0.86 | 28.1% | 180 | 28.1% | -0.15 | 1.07 | 0.79 | 1.36 | — |
| — | 15.85 | 17.45 | 16.65 | +0.84 | 27.8% | 181 | 27.8% | -0.16 | 1.08 | 0.86 | 1.31 | — |
| — | 15.00 | 16.60 | 15.80 | +0.83 | 27.4% | 182 | 27.4% | -0.17 | 1.29 | 1.12 | 1.46 | — |
| — | 14.35 | 16.05 | 15.20 | +0.82 | 27.2% | 182.5 | 27.2% | -0.18 | 1.31 | 1.12 | 1.51 | — |
| — | 13.90 | 15.60 | 14.75 | +0.81 | 27.0% | 183 | 27.0% | -0.19 | 1.41 | 1.07 | 1.74 | — |
| — | 13.05 | 14.75 | 13.90 | +0.80 | 26.6% | 184 | 26.6% | -0.21 | 1.66 | 1.38 | 1.93 | — |
| — | 12.90 | 14.65 | 13.78 | +0.78 | 26.3% | 185 | 26.3% | -0.22 | 1.59 | 1.33 | 1.86 | — |
| — | 11.60 | 13.15 | 12.38 | +0.76 | 25.9% | 186 | 25.9% | -0.24 | 1.71 | 1.41 | 2.01 | — |
| — | 10.65 | 13.00 | 11.82 | +0.74 | 25.6% | 187 | 25.6% | -0.26 | 2.08 | 1.85 | 2.32 | — |
| — | 10.15 | 11.85 | 11.00 | +0.73 | 25.4% | 187.5 | 25.4% | -0.27 | 2.38 | 1.88 | 2.89 | — |
| — | 9.95 | 11.50 | 10.72 | +0.72 | 25.2% | 188 | 25.2% | -0.29 | 2.22 | 2.02 | 2.42 | — |
| — | 9.05 | 11.15 | 10.10 | +0.69 | 24.9% | 189 | 24.9% | -0.31 | 2.52 | 2.27 | 2.76 | — |
| — | 8.85 | 10.45 | 9.65 | +0.67 | 24.6% | 190 | 24.6% | -0.33 | 2.77 | 2.49 | 3.05 | — |
| — | 7.50 | 9.35 | 8.43 | +0.64 | 24.3% | 191 | 24.3% | -0.36 | 3.17 | 2.65 | 3.70 | — |
| — | 6.80 | 8.85 | 7.83 | +0.62 | 24.0% | 192 | 24.0% | -0.39 | 3.55 | 3.05 | 4.05 | — |
| — | 6.50 | 9.20 | 7.85 | +0.60 | 23.9% | 192.5 | 23.9% | -0.40 | 3.65 | 3.15 | 4.15 | — |
| — | 6.20 | 7.90 | 7.05 | +0.59 | 23.8% | 193 | 23.8% | -0.42 | 3.67 | 3.40 | 3.95 | — |
| — | 5.50 | 7.20 | 6.35 | +0.56 | 23.5% | 194 | 23.5% | -0.45 | 4.20 | 3.70 | 4.70 | — |
| — | 5.55 | 6.85 | 6.20 | +0.53 | 23.2% | 195 | — | — | 4.45 | 4.05 | 4.85 | — |
| — | 5.35 | 6.95 | 6.15 | +0.50 | 23.0% | 196 | — | — | 4.88 | 4.40 | 5.35 | — |
| — | 4.95 | 5.45 | 5.20 | +0.47 | 22.8% | 197 | 22.8% | -0.54 | 5.42 | 4.95 | 5.90 | — |
| — | 4.35 | 4.90 | 4.62 | +0.44 | 22.5% | 198 | 22.5% | -0.57 | 6.00 | 5.45 | 6.55 | — |
| — | 3.90 | 4.55 | 4.22 | +0.41 | 22.3% | 199 | 22.3% | -0.60 | 6.72 | 5.95 | 7.50 | — |
| — | 3.60 | 4.10 | 3.85 | +0.38 | 22.1% | 200 | 22.1% | -0.63 | 7.00 | 6.50 | 7.50 | — |
| — | 2.48 | 2.93 | 2.71 | +0.30 | 21.7% | 202.5 | 21.7% | -0.71 | 8.78 | 8.00 | 9.55 | — |
| — | 1.74 | 2.21 | 1.98 | +0.24 | 21.4% | 205 | 21.4% | -0.78 | 10.12 | 9.75 | 10.50 | — |
| — | 1.17 | 1.59 | 1.38 | +0.18 | 21.1% | 207.5 | 21.1% | -0.84 | 12.55 | 11.65 | 13.45 | — |
| — | 0.78 | 1.15 | 0.96 | +0.13 | 21.0% | 210 | 21.0% | -0.90 | 14.68 | 13.85 | 15.50 | — |
| — | 0.26 | 0.67 | 0.47 | +0.07 | 20.9% | 215 | 20.9% | -0.97 | 19.40 | 18.10 | 20.70 | — |
| — | — | 0.74 | — | +0.03 | 21.2% | 220 | 21.2% | -1.00 | 23.90 | 21.80 | 26.00 | — |
| — | — | 2.21 | — | +0.02 | 22.0% | 225 | 22.0% | -1.00 | 29.07 | 27.50 | 30.65 | — |
| — | — | 0.22 | — | +0.01 | 23.1% | 230 | 23.1% | -1.00 | 33.58 | 31.80 | 35.35 | — |
| — | — | 0.21 | — | +0.01 | 24.7% | 235 | 24.7% | -1.00 | 38.80 | 36.85 | 40.75 | — |
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.