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 | |
| — | 41.30 | 43.50 | 42.40 | +0.87 | 31.6% | 160 | 31.6% | -0.14 | 2.98 | 2.67 | 3.30 | — |
| — | 36.25 | 40.35 | 38.30 | +0.84 | 30.7% | 165 | 30.7% | -0.17 | 3.65 | 3.10 | 4.20 | — |
| — | 32.85 | 35.90 | 34.38 | +0.81 | 29.9% | 170 | 29.9% | -0.20 | 4.50 | 3.80 | 5.20 | — |
| — | 28.25 | 32.20 | 30.23 | +0.77 | 29.1% | 175 | 29.1% | -0.24 | 5.28 | 4.55 | 6.00 | — |
| — | 24.65 | 28.55 | 26.60 | +0.73 | 28.4% | 180 | 28.4% | -0.28 | 6.65 | 5.85 | 7.45 | — |
| — | 21.80 | 25.15 | 23.48 | +0.68 | 27.7% | 185 | 27.7% | -0.33 | 7.65 | 6.55 | 8.75 | — |
| — | 18.35 | 21.85 | 20.10 | +0.63 | 27.2% | 190 | 27.2% | -0.38 | 9.57 | 8.85 | 10.30 | — |
| — | 16.50 | 19.90 | 18.20 | +0.60 | 26.8% | 193 | 26.8% | -0.42 | 10.47 | 9.00 | 11.95 | — |
| — | 16.00 | 19.30 | 17.65 | +0.59 | 26.7% | 194 | 26.7% | -0.43 | 11.03 | 9.85 | 12.20 | — |
| — | 15.60 | 18.65 | 17.12 | +0.58 | 26.6% | 195 | 26.6% | -0.44 | 11.60 | 10.25 | 12.95 | — |
| — | 15.60 | 16.75 | 16.18 | +0.56 | 26.5% | 196 | 26.5% | -0.45 | 11.93 | 10.70 | 13.15 | — |
| — | 14.80 | 17.40 | 16.10 | +0.55 | 26.4% | 197 | 26.4% | -0.47 | 12.80 | 11.25 | 14.35 | — |
| — | 13.65 | 16.10 | 14.88 | +0.54 | 26.3% | 198 | 26.3% | -0.48 | 13.15 | 12.05 | 14.25 | — |
| — | 13.40 | 15.30 | 14.35 | +0.52 | 26.1% | 200 | 26.1% | -0.50 | 14.00 | 12.55 | 15.45 | — |
| — | 10.25 | 13.30 | 11.78 | +0.46 | 25.7% | 205 | 25.7% | -0.57 | 17.10 | 15.50 | 18.70 | — |
| — | 8.25 | 10.05 | 9.15 | +0.40 | 25.3% | 210 | — | — | 19.48 | 18.35 | 20.60 | — |
| — | 7.00 | 8.45 | 7.72 | — | — | 215 | — | — | 23.27 | 21.70 | 24.85 | — |
| — | 5.65 | 6.70 | 6.17 | — | — | 220 | 24.6% | -0.75 | 26.45 | 25.10 | 27.80 | — |
| — | 3.70 | 5.55 | 4.62 | +0.25 | 24.4% | 225 | 24.4% | -0.81 | 30.38 | 29.10 | 31.65 | — |
| — | 2.85 | 4.90 | 3.88 | +0.21 | 24.2% | 230 | 24.2% | -0.86 | 34.62 | 33.65 | 35.60 | — |
| — | 2.14 | 3.80 | 2.97 | +0.17 | 24.1% | 235 | 24.1% | -0.91 | 38.98 | 38.05 | 39.90 | — |
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.