Spot 196.29
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.40 | 43.45 | 41.92 | — | — | 157.5 | 34.9% | -0.08 | 1.13 | 0.91 | 1.35 | — |
| — | 33.45 | 36.25 | 34.85 | — | — | 165 | 32.7% | -0.11 | 1.75 | 1.57 | 1.94 | — |
| — | 29.00 | 32.10 | 30.55 | +0.85 | 31.4% | 170 | 31.4% | -0.15 | 2.27 | 2.08 | 2.46 | — |
| — | 23.80 | 27.30 | 25.55 | +0.81 | 30.2% | 175 | 30.2% | -0.19 | 2.79 | 2.44 | 3.15 | — |
| — | 20.50 | 22.25 | 21.38 | +0.76 | 29.0% | 180 | 29.0% | -0.24 | 3.90 | 3.05 | 4.75 | — |
| — | 16.70 | 19.50 | 18.10 | +0.70 | 28.0% | 185 | 28.0% | -0.30 | 4.92 | 4.50 | 5.35 | — |
| — | 15.75 | 17.00 | 16.38 | +0.67 | 27.6% | 187.5 | 27.6% | -0.34 | 5.62 | 4.95 | 6.30 | — |
| — | 13.75 | 15.50 | 14.62 | +0.63 | 27.1% | 190 | 27.1% | -0.38 | 6.53 | 5.85 | 7.20 | — |
| — | 11.75 | 14.15 | 12.95 | +0.59 | 26.7% | 192.5 | 26.7% | -0.42 | 7.45 | 6.30 | 8.60 | — |
| — | 11.00 | 12.30 | 11.65 | +0.55 | 26.3% | 195 | 26.3% | -0.46 | 8.40 | 7.00 | 9.80 | — |
| — | 8.85 | 11.65 | 10.25 | +0.51 | 26.0% | 197.5 | 26.0% | -0.50 | 9.18 | 7.70 | 10.65 | — |
| — | 8.35 | 9.45 | 8.90 | +0.47 | 25.6% | 200 | 25.6% | -0.54 | 10.78 | 9.30 | 12.25 | — |
| — | 6.20 | 9.05 | 7.62 | +0.43 | 25.3% | 202.5 | 25.3% | -0.59 | 11.88 | 10.40 | 13.35 | — |
| — | 6.20 | 7.00 | 6.60 | +0.39 | 25.0% | 205 | 25.0% | -0.63 | 13.35 | 11.75 | 14.95 | — |
| — | 4.60 | 6.70 | 5.65 | +0.35 | 24.8% | 207.5 | 24.8% | -0.67 | 15.15 | 13.90 | 16.40 | — |
| — | 3.80 | 5.00 | 4.40 | +0.31 | 24.6% | 210 | 24.6% | -0.71 | 16.57 | 14.60 | 18.55 | — |
| — | 2.95 | 5.20 | 4.08 | +0.28 | 24.4% | 212.5 | 24.4% | -0.75 | 18.48 | 17.35 | 19.60 | — |
| — | 2.12 | 3.00 | 2.56 | +0.21 | 24.1% | 217.5 | 24.1% | -0.83 | 22.43 | 20.35 | 24.50 | — |
| — | 1.38 | 2.20 | 1.79 | +0.16 | 24.0% | 222.5 | 24.0% | -0.89 | 26.70 | 24.65 | 28.75 | — |
| — | 0.63 | 1.26 | 0.94 | +0.10 | 24.0% | 230 | 24.0% | -0.96 | 33.83 | 33.00 | 34.65 | — |
| — | 0.35 | 1.08 | 0.71 | +0.07 | 24.2% | 235 | 24.2% | -1.00 | 38.60 | 36.25 | 40.95 | — |
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.