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 | |
| — | 40.35 | 43.80 | 42.08 | +0.87 | 30.8% | 160 | 30.8% | -0.14 | 2.83 | 2.46 | 3.20 | — |
| — | 36.05 | 39.35 | 37.70 | +0.84 | 29.9% | 165 | 29.9% | -0.17 | 3.35 | 2.80 | 3.90 | — |
| — | 32.15 | 35.60 | 33.88 | +0.81 | 29.1% | 170 | 29.1% | -0.20 | 4.42 | 3.80 | 5.05 | — |
| — | 28.05 | 31.50 | 29.77 | +0.77 | 28.4% | 175 | 28.4% | -0.24 | 5.22 | 4.40 | 6.05 | — |
| — | 25.00 | 27.65 | 26.32 | +0.73 | 27.7% | 180 | 27.7% | -0.28 | 6.42 | 5.55 | 7.30 | — |
| — | 20.90 | 24.50 | 22.70 | +0.68 | 27.1% | 185 | 27.1% | -0.33 | 7.70 | 6.55 | 8.85 | — |
| — | 19.55 | 20.80 | 20.18 | +0.63 | 26.5% | 190 | 26.5% | -0.38 | 9.38 | 8.65 | 10.10 | — |
| — | 15.90 | 19.20 | 17.55 | +0.60 | 26.2% | 193 | 26.2% | -0.42 | 10.70 | 9.35 | 12.05 | — |
| — | 15.30 | 18.90 | 17.10 | +0.59 | 26.1% | 194 | 26.1% | -0.43 | 11.10 | 9.65 | 12.55 | — |
| — | 14.70 | 18.05 | 16.38 | +0.58 | 26.0% | 195 | 26.0% | -0.44 | 11.53 | 10.15 | 12.90 | — |
| — | 14.10 | 18.20 | 16.15 | +0.57 | 25.9% | 196 | 25.9% | -0.45 | 12.20 | 11.15 | 13.25 | — |
| — | 13.55 | 17.50 | 15.53 | +0.56 | 25.8% | 197 | 25.8% | -0.46 | 12.40 | 11.05 | 13.75 | — |
| — | 13.45 | 16.40 | 14.93 | +0.55 | 25.7% | 198 | 25.7% | -0.47 | 12.90 | 11.55 | 14.25 | — |
| — | 12.90 | 14.60 | 13.75 | +0.52 | 25.6% | 200 | 25.6% | -0.50 | 14.10 | 13.00 | 15.20 | — |
| — | 10.50 | 12.80 | 11.65 | +0.47 | 25.2% | 205 | 25.2% | -0.56 | 16.60 | 15.80 | 17.40 | — |
| — | 8.40 | 10.70 | 9.55 | +0.41 | 24.8% | 210 | 24.8% | -0.62 | 19.82 | 18.20 | 21.45 | — |
| — | 6.95 | 8.20 | 7.58 | +0.35 | 24.5% | 215 | 24.5% | -0.69 | 22.88 | 21.50 | 24.25 | — |
| — | 5.25 | 7.25 | 6.25 | +0.30 | 24.3% | 220 | 24.3% | -0.75 | 26.55 | 24.65 | 28.45 | — |
| — | 3.65 | 5.90 | 4.78 | +0.25 | 24.1% | 225 | 24.1% | -0.81 | 30.52 | 28.65 | 32.40 | — |
| — | 2.90 | 4.80 | 3.85 | +0.21 | 24.0% | 230 | 24.0% | -0.86 | 34.95 | 33.55 | 36.35 | — |
| — | 2.15 | 3.70 | 2.92 | +0.17 | 23.9% | 235 | 23.9% | -0.92 | 39.30 | 37.70 | 40.90 | — |
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.