Spot 196.15
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.55 | 37.80 | 37.17 | +0.98 | 34.7% | 160 | 34.7% | -0.02 | 0.26 | 0.11 | 0.40 | — |
| — | 31.50 | 33.00 | 32.25 | +0.96 | 33.4% | 165 | 33.4% | -0.04 | 0.39 | 0.25 | 0.52 | — |
| — | 26.80 | 28.90 | 27.85 | +0.94 | 32.0% | 170 | 32.0% | -0.06 | 0.56 | 0.11 | 1.00 | — |
| — | 22.05 | 23.45 | 22.75 | +0.91 | 30.5% | 175 | 30.5% | -0.09 | 0.79 | 0.57 | 1.00 | — |
| — | 16.20 | 19.65 | 17.93 | +0.87 | 29.0% | 180 | 29.0% | -0.13 | 1.17 | 1.03 | 1.30 | — |
| — | 15.05 | 18.00 | 16.52 | +0.85 | 28.4% | 182 | 28.4% | -0.15 | 1.36 | 0.90 | 1.82 | — |
| — | 15.40 | 17.60 | 16.50 | +0.84 | 28.3% | 182.5 | 28.3% | -0.16 | 1.54 | 1.12 | 1.96 | — |
| — | 14.80 | 17.15 | 15.97 | +0.84 | 28.1% | 183 | 28.1% | -0.16 | 1.50 | 1.21 | 1.78 | — |
| — | 14.15 | 16.35 | 15.25 | +0.83 | 27.8% | 184 | 27.8% | -0.17 | 1.59 | 1.15 | 2.03 | — |
| — | 13.30 | 14.65 | 13.97 | +0.81 | 27.5% | 185 | 27.5% | -0.19 | 1.92 | 1.67 | 2.16 | — |
| — | 12.35 | 14.65 | 13.50 | +0.80 | 27.2% | 186 | 27.2% | -0.20 | 2.09 | 1.90 | 2.28 | — |
| — | 11.50 | 13.85 | 12.68 | +0.78 | 26.9% | 187 | 26.9% | -0.22 | 2.15 | 1.65 | 2.66 | — |
| — | 11.30 | 13.10 | 12.20 | +0.78 | 26.8% | 187.5 | 26.8% | -0.23 | 2.19 | 1.55 | 2.83 | — |
| — | 11.00 | 11.95 | 11.47 | +0.77 | 26.7% | 188 | 26.7% | -0.23 | 2.49 | 2.20 | 2.78 | — |
| — | 10.10 | 11.30 | 10.70 | +0.75 | 26.4% | 189 | 26.4% | -0.25 | 2.95 | 1.80 | 4.10 | — |
| — | 9.35 | 10.55 | 9.95 | +0.73 | 26.1% | 190 | 26.1% | -0.27 | 2.92 | 2.70 | 3.15 | — |
| — | 8.70 | 10.80 | 9.75 | +0.72 | 25.8% | 191 | 25.8% | -0.29 | 3.08 | 2.51 | 3.65 | — |
| — | 7.70 | 10.10 | 8.90 | +0.70 | 25.6% | 192 | 25.6% | -0.31 | 3.62 | 3.15 | 4.10 | — |
| — | 7.30 | 9.50 | 8.40 | +0.69 | 25.4% | 192.5 | 25.4% | -0.32 | 3.62 | 3.00 | 4.25 | — |
| — | 7.10 | 9.80 | 8.45 | +0.68 | 25.3% | 193 | 25.3% | -0.33 | 3.98 | 3.60 | 4.35 | — |
| — | 6.25 | 9.00 | 7.62 | +0.65 | 25.1% | 194 | 25.1% | -0.35 | 4.20 | 3.75 | 4.65 | — |
| — | 6.20 | 7.10 | 6.65 | +0.63 | 24.8% | 195 | 24.8% | -0.37 | 4.38 | 3.60 | 5.15 | — |
| — | 5.55 | 6.55 | 6.05 | +0.61 | 24.6% | 196 | 24.6% | -0.40 | 5.10 | 4.60 | 5.60 | — |
| — | 5.10 | 6.65 | 5.88 | +0.58 | 24.3% | 197 | 24.3% | -0.42 | 5.35 | 4.90 | 5.80 | — |
| — | 4.75 | 5.55 | 5.15 | +0.57 | 24.2% | 197.5 | 24.2% | -0.44 | 5.75 | 4.60 | 6.90 | — |
| — | 4.50 | 5.10 | 4.80 | +0.56 | 24.1% | 198 | 24.1% | -0.45 | 5.92 | 5.55 | 6.30 | — |
| — | 4.05 | 4.90 | 4.47 | +0.53 | 23.9% | 199 | 23.9% | -0.48 | 6.35 | 5.95 | 6.75 | — |
| — | 3.60 | 5.00 | 4.30 | +0.50 | 23.7% | 200 | 23.7% | -0.50 | 6.97 | 6.45 | 7.50 | — |
| — | 2.51 | 4.00 | 3.25 | +0.44 | 23.2% | 202.5 | 23.2% | -0.57 | 8.30 | 6.55 | 10.05 | — |
| — | 1.77 | 2.33 | 2.05 | +0.37 | 22.8% | 205 | 22.8% | -0.65 | 9.95 | 8.30 | 11.60 | — |
| — | 1.21 | 1.73 | 1.47 | +0.30 | 22.4% | 207.5 | 22.4% | -0.72 | 11.68 | 10.40 | 12.95 | — |
| — | 0.86 | 1.25 | 1.05 | +0.23 | 22.1% | 210 | 22.1% | -0.79 | 14.25 | 13.50 | 15.00 | — |
| — | 0.60 | 0.99 | 0.80 | +0.18 | 21.9% | 212.5 | 21.9% | -0.85 | 16.43 | 15.60 | 17.25 | — |
| — | 0.36 | 0.60 | 0.48 | +0.13 | 21.7% | 215 | 21.7% | -0.90 | 18.27 | 16.85 | 19.70 | — |
| — | 0.09 | 0.96 | 0.53 | +0.10 | 21.5% | 217.5 | 21.5% | -0.94 | 21.23 | 19.25 | 23.20 | — |
| — | 0.04 | 0.55 | 0.29 | +0.07 | 21.5% | 220 | 21.5% | -0.98 | 23.70 | 21.70 | 25.70 | — |
| — | 0.07 | 0.44 | 0.26 | +0.05 | 21.4% | 222.5 | 21.4% | -1.00 | 26.10 | 24.20 | 28.00 | — |
| — | — | 0.95 | — | +0.03 | 21.5% | 225 | 21.5% | -1.00 | 28.60 | 26.75 | 30.45 | — |
| — | — | 1.35 | — | +0.02 | 21.6% | 227.5 | 21.6% | -1.00 | 31.27 | 29.20 | 33.35 | — |
| — | — | 1.31 | — | +0.02 | 21.8% | 230 | 21.8% | -1.00 | 33.73 | 31.70 | 35.75 | — |
| — | — | 0.89 | — | +0.01 | 22.0% | 232.5 | 22.0% | -1.00 | 36.30 | 34.25 | 38.35 | — |
| — | — | 1.25 | — | +0.01 | 22.4% | 235 | 22.4% | -1.00 | 38.58 | 36.70 | 40.45 | — |
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.