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 | |
| — | 35.75 | 39.20 | 37.48 | +0.99 | 51.0% | 159 | 51.0% | -0.01 | — | — | 0.50 | — |
| — | 34.60 | 38.10 | 36.35 | +0.99 | 50.2% | 160 | 50.2% | -0.01 | — | — | 0.50 | — |
| — | 32.75 | 35.10 | 33.92 | +0.99 | 48.5% | 162 | 48.5% | -0.01 | — | — | 0.26 | — |
| — | 31.80 | 34.10 | 32.95 | +0.99 | 47.7% | 163 | 47.7% | -0.01 | — | — | 0.25 | — |
| — | 30.60 | 32.85 | 31.73 | +0.99 | 46.8% | 164 | 46.8% | -0.01 | — | — | 0.30 | — |
| — | 28.80 | 30.90 | 29.85 | +0.99 | 45.0% | 166 | 45.0% | -0.01 | — | — | 0.49 | — |
| — | 27.80 | 30.25 | 29.02 | +0.99 | 44.1% | 167 | 44.1% | -0.01 | — | — | 2.19 | — |
| — | 27.30 | 29.70 | 28.50 | +0.99 | 43.6% | 167.5 | 43.6% | -0.01 | — | — | 1.29 | — |
| — | 26.80 | 29.20 | 28.00 | +0.99 | 43.2% | 168 | 43.2% | -0.01 | — | — | 0.72 | — |
| — | 25.65 | 28.15 | 26.90 | +0.98 | 42.2% | 169 | 42.2% | -0.02 | — | — | 0.20 | — |
| — | 25.35 | 27.20 | 26.27 | +0.98 | 41.3% | 170 | 41.3% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 23.65 | 26.00 | 24.82 | +0.98 | 40.3% | 171 | 40.3% | -0.02 | — | — | 0.51 | — |
| — | 22.65 | 25.20 | 23.93 | +0.98 | 39.4% | 172 | 39.4% | -0.02 | 0.17 | 0.03 | 0.31 | — |
| — | 21.70 | 24.20 | 22.95 | +0.97 | 38.4% | 173 | 38.4% | -0.03 | — | — | 0.92 | — |
| — | 20.70 | 22.95 | 21.82 | +0.97 | 37.5% | 174 | 37.5% | -0.03 | — | — | 0.56 | — |
| — | 20.40 | 21.90 | 21.15 | +0.97 | 36.5% | 175 | 36.5% | -0.03 | 0.14 | 0.05 | 0.22 | — |
| — | 18.80 | 21.20 | 20.00 | +0.96 | 35.6% | 176 | 35.6% | -0.04 | 0.20 | 0.04 | 0.35 | — |
| — | 17.70 | 20.30 | 19.00 | +0.96 | 34.7% | 177 | 34.7% | -0.04 | 0.23 | 0.06 | 0.39 | — |
| — | 17.25 | 19.50 | 18.38 | +0.95 | 34.2% | 177.5 | 34.2% | -0.05 | 0.22 | 0.07 | 0.37 | — |
| — | 16.75 | 18.95 | 17.85 | +0.95 | 33.8% | 178 | 33.8% | -0.05 | 0.23 | 0.09 | 0.37 | — |
| — | 15.80 | 18.00 | 16.90 | +0.94 | 32.9% | 179 | 32.9% | -0.06 | 0.30 | 0.11 | 0.49 | — |
| — | 14.75 | 17.65 | 16.20 | +0.94 | 32.0% | 180 | 32.0% | -0.06 | 0.20 | 0.13 | 0.27 | — |
| — | 14.50 | 16.40 | 15.45 | +0.93 | 31.2% | 181 | 31.2% | -0.07 | 0.25 | 0.15 | 0.35 | — |
| — | 13.65 | 15.15 | 14.40 | +0.91 | 30.4% | 182 | 30.4% | -0.09 | 0.35 | 0.02 | 0.68 | — |
| — | 13.25 | 14.70 | 13.97 | +0.91 | 30.0% | 182.5 | 30.0% | -0.09 | 0.20 | 0.03 | 0.36 | — |
| — | 12.70 | 14.15 | 13.43 | +0.90 | 29.6% | 183 | 29.6% | -0.10 | 0.40 | 0.23 | 0.56 | — |
| — | 11.80 | 13.15 | 12.47 | +0.89 | 28.9% | 184 | 28.9% | -0.11 | 0.36 | 0.09 | 0.64 | — |
| — | 10.60 | 12.95 | 11.78 | +0.87 | 28.2% | 185 | 28.2% | -0.13 | 0.32 | 0.21 | 0.42 | — |
| — | 10.60 | 11.30 | 10.95 | +0.85 | 27.6% | 186 | 27.6% | -0.15 | 0.42 | 0.23 | 0.61 | — |
| — | 8.80 | 10.40 | 9.60 | +0.83 | 26.9% | 187 | 26.9% | -0.17 | 0.45 | 0.31 | 0.59 | — |
| — | 8.55 | 9.90 | 9.22 | +0.81 | 26.7% | 187.5 | 26.7% | -0.19 | 0.70 | 0.53 | 0.88 | — |
| — | 8.35 | 9.45 | 8.90 | +0.80 | 26.4% | 188 | 26.4% | -0.20 | 0.68 | 0.48 | 0.88 | — |
| — | 7.45 | 8.75 | 8.10 | +0.77 | 25.8% | 189 | 25.8% | -0.23 | 0.78 | 0.52 | 1.03 | — |
| — | 6.10 | 8.70 | 7.40 | +0.74 | 25.4% | 190 | 25.4% | -0.27 | 0.75 | 0.45 | 1.05 | — |
| — | 5.85 | 7.20 | 6.53 | +0.70 | 24.9% | 191 | 24.9% | -0.30 | 1.32 | 1.01 | 1.63 | — |
| — | 5.25 | 7.05 | 6.15 | +0.66 | 24.5% | 192 | 24.5% | -0.35 | 1.42 | 1.06 | 1.78 | — |
| — | 4.75 | 6.45 | 5.60 | +0.64 | 24.3% | 192.5 | 24.3% | -0.37 | 1.51 | 1.32 | 1.70 | — |
| — | 4.35 | 5.60 | 4.97 | +0.61 | 24.1% | 193 | 24.1% | -0.39 | 1.75 | 1.52 | 1.98 | — |
| — | 4.05 | 5.00 | 4.53 | +0.57 | 23.7% | 194 | 23.7% | -0.44 | 2.02 | 1.70 | 2.34 | — |
| — | 2.38 | 4.35 | 3.37 | +0.52 | 23.4% | 195 | 23.4% | -0.49 | 2.37 | 2.04 | 2.70 | — |
| — | 3.00 | 3.60 | 3.30 | +0.46 | 23.1% | 196 | 23.1% | -0.54 | 2.72 | 2.34 | 3.10 | — |
| — | 2.45 | 2.73 | 2.59 | +0.41 | 22.8% | 197 | 22.8% | -0.59 | 3.23 | 2.91 | 3.55 | — |
| — | 2.14 | 2.80 | 2.47 | +0.38 | 22.7% | 197.5 | 22.7% | -0.62 | 3.52 | 3.20 | 3.85 | — |
| — | 1.91 | 2.56 | 2.23 | +0.36 | 22.5% | 198 | 22.5% | -0.65 | 3.67 | 3.40 | 3.95 | — |
| — | 1.50 | 1.96 | 1.73 | +0.31 | 22.3% | 199 | 22.3% | -0.70 | 4.30 | 3.95 | 4.65 | — |
| — | 1.15 | 1.75 | 1.45 | +0.26 | 22.1% | 200 | 22.1% | -0.75 | 5.20 | 4.70 | 5.70 | — |
| — | 0.55 | 1.03 | 0.79 | +0.16 | 21.7% | 202.5 | 21.7% | -0.85 | 6.83 | 5.70 | 7.95 | — |
| — | 0.39 | 0.50 | 0.45 | +0.09 | 21.4% | 205 | 21.4% | -0.93 | 9.45 | 8.60 | 10.30 | — |
| — | 0.01 | 0.38 | 0.20 | +0.04 | 21.1% | 207.5 | 21.1% | -0.98 | 11.20 | 10.00 | 12.40 | — |
| — | — | 0.20 | — | +0.02 | 20.9% | 210 | 20.9% | -1.00 | 14.38 | 13.15 | 15.60 | — |
| — | — | 0.05 | — | +0.00 | 21.0% | 215 | 21.0% | -1.00 | 18.98 | 18.35 | 19.60 | — |
| — | — | 0.19 | — | +0.00 | 21.8% | 220 | 21.8% | -1.00 | 23.82 | 23.10 | 24.55 | — |
| — | — | 0.04 | — | +0.00 | 23.1% | 225 | 23.1% | -1.00 | 29.48 | 28.40 | 30.55 | — |
| — | — | 0.31 | — | +0.00 | 25.0% | 230 | 25.0% | -1.00 | 34.12 | 33.15 | 35.10 | — |
| — | — | 0.38 | — | +0.00 | 27.3% | 235 | 27.3% | -1.00 | 39.48 | 38.35 | 40.60 | — |
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.