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 | |
| — | 35.45 | 36.75 | 36.10 | — | — | 160 | 69.2% | -0.00 | — | — | 0.02 | — |
| — | 33.50 | 35.60 | 34.55 | +0.99 | 65.6% | 162 | 65.6% | -0.01 | — | — | 0.02 | — |
| — | 32.45 | 33.85 | 33.15 | +0.99 | 63.8% | 163 | 63.8% | -0.01 | — | — | 0.02 | — |
| — | 31.50 | 32.90 | 32.20 | +0.99 | 62.1% | 164 | — | — | — | — | 0.02 | — |
| — | 29.50 | 30.80 | 30.15 | +0.99 | 58.7% | 166 | 58.7% | -0.01 | — | — | 0.02 | — |
| — | 28.60 | 30.00 | 29.30 | +0.99 | 57.1% | 167 | 57.1% | -0.01 | — | — | 0.02 | — |
| — | 28.10 | 29.50 | 28.80 | +0.99 | 56.3% | 167.5 | 56.3% | -0.01 | — | — | 0.02 | — |
| — | 27.65 | 28.75 | 28.20 | +0.99 | 55.5% | 168 | 55.5% | -0.01 | — | — | 0.02 | — |
| — | 26.10 | 28.05 | 27.07 | +0.99 | 54.0% | 169 | 54.0% | -0.01 | — | — | 0.02 | — |
| — | 25.75 | 26.80 | 26.27 | +0.99 | 52.5% | 170 | 52.5% | -0.01 | — | — | 0.02 | — |
| — | 24.65 | 25.90 | 25.27 | +0.99 | 51.0% | 171 | 51.0% | -0.01 | — | — | 0.02 | — |
| — | 23.25 | 25.00 | 24.12 | +0.99 | 49.6% | 172 | 49.6% | -0.01 | — | — | 0.02 | — |
| — | 22.30 | 23.75 | 23.02 | +0.99 | 48.2% | 173 | 48.2% | -0.01 | — | — | 0.45 | — |
| — | 20.45 | 24.25 | 22.35 | +0.99 | 46.9% | 174 | 46.9% | -0.01 | — | — | 0.25 | — |
| — | 20.40 | 22.25 | 21.32 | +0.99 | 45.5% | 175 | 45.5% | -0.01 | — | — | 0.55 | — |
| — | 18.45 | 21.75 | 20.10 | +0.99 | 44.2% | 176 | 44.2% | -0.01 | — | — | 0.25 | — |
| — | 18.60 | 21.30 | 19.95 | +0.99 | 42.9% | 177 | 42.9% | -0.01 | — | — | 0.48 | — |
| — | 17.55 | 20.10 | 18.82 | +0.98 | 42.3% | 177.5 | 42.3% | -0.02 | — | — | 0.25 | — |
| — | 16.95 | 19.00 | 17.98 | +0.98 | 41.7% | 178 | 41.7% | -0.02 | — | — | 0.05 | — |
| — | 16.05 | 17.85 | 16.95 | +0.98 | 40.4% | 179 | 40.4% | -0.02 | — | — | 0.44 | — |
| — | 15.10 | 16.75 | 15.93 | +0.98 | 39.2% | 180 | 39.2% | -0.02 | — | — | 0.04 | — |
| — | 14.35 | 15.95 | 15.15 | +0.97 | 38.1% | 181 | 38.1% | -0.03 | — | — | 0.25 | — |
| — | 13.30 | 15.30 | 14.30 | +0.97 | 36.9% | 182 | 36.9% | -0.03 | — | — | 0.03 | — |
| — | 12.55 | 15.10 | 13.82 | +0.97 | 36.4% | 182.5 | 36.4% | -0.03 | — | — | 0.63 | — |
| — | 12.05 | 14.05 | 13.05 | +0.96 | 35.8% | 183 | 35.8% | -0.04 | — | — | 0.63 | — |
| — | 11.25 | 12.75 | 12.00 | +0.96 | 34.8% | 184 | 34.8% | -0.04 | 0.24 | 0.03 | 0.46 | — |
| 257 | 10.60 | 12.40 | 11.50 | +0.95 | 33.7% | 185 | 33.7% | -0.05 | — | — | 0.27 | — |
| — | 9.50 | 11.40 | 10.45 | +0.93 | 32.7% | 186 | 32.7% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 8.65 | 10.70 | 9.68 | +0.92 | 31.6% | 187 | 31.6% | -0.08 | 0.10 | 0.01 | 0.18 | — |
| — | 7.65 | 10.00 | 8.82 | +0.91 | 31.1% | 187.5 | 31.1% | -0.09 | — | — | 0.43 | — |
| — | 7.95 | 9.00 | 8.47 | +0.90 | 30.5% | 188 | 30.5% | -0.11 | — | — | 0.15 | — |
| — | 6.20 | 8.75 | 7.47 | +0.87 | 29.4% | 189 | 29.4% | -0.13 | — | — | 0.27 | — |
| — | 6.15 | 6.90 | 6.53 | +0.83 | 28.4% | 190 | 28.4% | -0.17 | 0.24 | 0.15 | 0.33 | — |
| — | 5.00 | 6.85 | 5.92 | +0.79 | 27.3% | 191 | 27.3% | -0.21 | 0.27 | 0.05 | 0.48 | — |
| — | 4.20 | 5.75 | 4.97 | +0.73 | 26.3% | 192 | 26.3% | -0.27 | 0.46 | 0.31 | 0.61 | — |
| — | 3.00 | 5.60 | 4.30 | +0.70 | 25.8% | 192.5 | 25.8% | -0.30 | 0.47 | 0.20 | 0.75 | — |
| — | 2.64 | 5.20 | 3.92 | +0.67 | 25.4% | 193 | 25.4% | -0.34 | 0.62 | 0.47 | 0.78 | — |
| — | 2.84 | 3.55 | 3.19 | +0.59 | 24.6% | 194 | 24.6% | -0.41 | 0.85 | 0.71 | 1.00 | — |
| — | 2.20 | 2.86 | 2.53 | +0.50 | 23.9% | 195 | 23.9% | -0.50 | 0.98 | 0.82 | 1.14 | — |
| — | 1.46 | 2.01 | 1.74 | +0.41 | 23.4% | 196 | 23.4% | -0.58 | 1.45 | 1.24 | 1.65 | — |
| — | 1.15 | 1.46 | 1.30 | +0.33 | 23.1% | 197 | 23.1% | -0.67 | 1.99 | 1.67 | 2.30 | — |
| — | 0.77 | 1.26 | 1.01 | +0.29 | 23.0% | 197.5 | 23.0% | -0.72 | 2.21 | 1.92 | 2.49 | — |
| — | 0.66 | 1.06 | 0.86 | +0.25 | 22.9% | 198 | 22.9% | -0.75 | 2.65 | 2.36 | 2.94 | — |
| — | 0.53 | 0.73 | 0.63 | +0.19 | 22.7% | 199 | 22.7% | -0.82 | 3.19 | 2.82 | 3.55 | — |
| — | 0.16 | 0.48 | 0.32 | +0.13 | 22.6% | 200 | 22.6% | -0.88 | 4.33 | 3.60 | 5.05 | — |
| — | 0.04 | 0.14 | 0.09 | +0.04 | 22.5% | 202.5 | 22.5% | -0.97 | 6.50 | 5.90 | 7.10 | — |
| — | — | 0.02 | — | +0.01 | 22.3% | 205 | 22.3% | -1.00 | 8.93 | 8.40 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 207.5 | 22.2% | -1.00 | 11.85 | 10.60 | 13.10 | — |
| — | — | 0.19 | — | +0.00 | 22.1% | 210 | 22.1% | -1.00 | 13.80 | 12.90 | 14.70 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 215 | 22.6% | -1.00 | 19.07 | 17.50 | 20.65 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 220 | 23.8% | -1.00 | 24.50 | 23.40 | 25.60 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 225 | 25.9% | -1.00 | 28.93 | 27.20 | 30.65 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 230 | 28.7% | -1.00 | 34.50 | 33.40 | 35.60 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 235 | 32.3% | -1.00 | 39.23 | 38.10 | 40.35 | — |
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.