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 | |
| — | 34.95 | 37.10 | 36.02 | +1.00 | 39.4% | 160 | 39.4% | -0.00 | — | — | 0.20 | — |
| — | 30.05 | 32.00 | 31.02 | +1.00 | 37.0% | 165 | 37.0% | -0.00 | — | — | 0.79 | — |
| — | 26.90 | 28.75 | 27.82 | +0.99 | 35.1% | 169 | 35.1% | -0.01 | — | — | 0.12 | — |
| — | 25.90 | 27.30 | 26.60 | +0.99 | 34.6% | 170 | 34.6% | -0.01 | — | — | 0.27 | — |
| — | 24.10 | 27.50 | 25.80 | +0.99 | 34.2% | 171 | 34.2% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 23.90 | 25.95 | 24.93 | +0.99 | 33.7% | 172 | 33.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 23.45 | 25.30 | 24.38 | +0.99 | 33.4% | 172.5 | 33.4% | -0.01 | — | — | 0.43 | — |
| — | 23.05 | 24.80 | 23.93 | +0.99 | 33.2% | 173 | 33.2% | -0.01 | — | — | 0.31 | — |
| — | 22.05 | 24.00 | 23.02 | +0.98 | 32.7% | 174 | 32.7% | -0.02 | — | — | 0.54 | — |
| — | 20.95 | 22.65 | 21.80 | +0.98 | 32.3% | 175 | 32.3% | -0.02 | 0.14 | 0.02 | 0.27 | — |
| — | 20.10 | 21.85 | 20.98 | +0.98 | 31.8% | 176 | 31.8% | -0.02 | — | — | 0.61 | — |
| — | 18.85 | 20.90 | 19.88 | +0.98 | 31.3% | 177 | 31.3% | -0.02 | — | — | 1.08 | — |
| — | 18.60 | 20.40 | 19.50 | +0.97 | 31.1% | 177.5 | 31.1% | -0.03 | — | — | 1.60 | — |
| — | 17.25 | 20.65 | 18.95 | +0.97 | 30.8% | 178 | 30.8% | -0.03 | — | — | 0.61 | — |
| — | 17.15 | 18.95 | 18.05 | +0.97 | 30.3% | 179 | 30.3% | -0.03 | — | — | 0.69 | — |
| — | 16.05 | 17.40 | 16.73 | +0.96 | 29.8% | 180 | 29.8% | -0.04 | 0.33 | 0.18 | 0.48 | — |
| — | 15.15 | 17.00 | 16.07 | +0.96 | 29.2% | 181 | 29.2% | -0.04 | 0.47 | 0.09 | 0.84 | — |
| — | 14.10 | 16.05 | 15.07 | +0.95 | 28.7% | 182 | 28.7% | -0.05 | 0.24 | 0.16 | 0.32 | — |
| — | 13.80 | 15.05 | 14.43 | +0.94 | 28.4% | 182.5 | 28.4% | -0.06 | 0.28 | 0.10 | 0.47 | — |
| — | 13.10 | 15.10 | 14.10 | +0.94 | 28.1% | 183 | 28.1% | -0.06 | 0.31 | 0.17 | 0.45 | — |
| — | 12.20 | 14.20 | 13.20 | +0.93 | 27.6% | 184 | 27.6% | -0.07 | — | — | 0.82 | — |
| — | 11.30 | 12.95 | 12.12 | +0.92 | 27.0% | 185 | 27.0% | -0.08 | 0.39 | 0.27 | 0.50 | — |
| — | 10.45 | 11.65 | 11.05 | +0.91 | 26.5% | 186 | 26.5% | -0.09 | 0.41 | 0.23 | 0.60 | — |
| — | 9.30 | 11.55 | 10.43 | +0.90 | 26.0% | 187 | 26.0% | -0.10 | 0.56 | 0.42 | 0.70 | — |
| — | 8.25 | 11.00 | 9.62 | +0.89 | 25.7% | 187.5 | 25.7% | -0.11 | 0.74 | 0.38 | 1.11 | — |
| — | 8.40 | 10.05 | 9.22 | +0.88 | 25.5% | 188 | 25.5% | -0.12 | 0.71 | 0.55 | 0.88 | — |
| — | 7.15 | 8.90 | 8.03 | +0.86 | 25.0% | 189 | 25.0% | -0.14 | 0.85 | 0.44 | 1.26 | — |
| — | 6.35 | 8.00 | 7.17 | +0.84 | 24.5% | 190 | 24.5% | -0.16 | 0.95 | 0.80 | 1.10 | — |
| — | 6.30 | 7.20 | 6.75 | +0.82 | 24.1% | 191 | 24.1% | -0.18 | 1.26 | 0.90 | 1.63 | — |
| — | 5.35 | 6.40 | 5.88 | +0.79 | 23.7% | 192 | 23.7% | -0.21 | 1.34 | 1.18 | 1.50 | — |
| — | 4.75 | 5.95 | 5.35 | +0.78 | 23.5% | 192.5 | 23.5% | -0.22 | 1.46 | 1.17 | 1.74 | — |
| — | 4.60 | 5.65 | 5.12 | +0.76 | 23.3% | 193 | 23.3% | -0.24 | 1.56 | 1.39 | 1.74 | — |
| — | 4.15 | 4.90 | 4.53 | +0.73 | 22.9% | 194 | 22.9% | -0.27 | 1.94 | 1.72 | 2.16 | — |
| — | 3.50 | 4.15 | 3.83 | +0.69 | 22.6% | 195 | 22.6% | -0.31 | 2.25 | 2.00 | 2.50 | — |
| — | 2.75 | 4.05 | 3.40 | +0.65 | 22.3% | 196 | 22.3% | -0.35 | 2.60 | 2.31 | 2.90 | — |
| — | 2.33 | 3.00 | 2.67 | +0.61 | 22.0% | 197 | 22.0% | -0.39 | 3.19 | 2.78 | 3.60 | — |
| — | 2.02 | 2.92 | 2.47 | +0.59 | 21.9% | 197.5 | 21.9% | -0.42 | 3.40 | 2.90 | 3.90 | — |
| — | 1.61 | 2.81 | 2.21 | +0.56 | 21.7% | 198 | 21.7% | -0.44 | 3.46 | 2.91 | 4.00 | — |
| — | 1.50 | 2.15 | 1.82 | +0.51 | 21.5% | 199 | 21.5% | -0.49 | 4.22 | 3.85 | 4.60 | — |
| — | 1.14 | 1.66 | 1.40 | +0.46 | 21.3% | 200 | 21.3% | -0.54 | 4.97 | 4.05 | 5.90 | — |
| — | 0.49 | 1.00 | 0.74 | +0.34 | 20.9% | 202.5 | 20.9% | -0.67 | 6.67 | 6.15 | 7.20 | — |
| — | 0.35 | 0.41 | 0.38 | +0.23 | 20.6% | 205 | 20.6% | -0.78 | 8.97 | 8.35 | 9.60 | — |
| — | 0.10 | 0.35 | 0.23 | +0.15 | 20.5% | 207.5 | 20.5% | -0.87 | 11.12 | 9.45 | 12.80 | — |
| — | — | 0.20 | — | +0.09 | 20.6% | 210 | 20.6% | -0.93 | 13.47 | 12.10 | 14.85 | — |
| — | — | 0.73 | — | +0.05 | 20.7% | 212.5 | 20.7% | -0.97 | 15.75 | 14.50 | 17.00 | — |
| — | 0.01 | 0.29 | 0.15 | +0.03 | 20.9% | 215 | 20.9% | -1.00 | 18.32 | 17.20 | 19.45 | — |
| — | — | 0.71 | — | +0.02 | 21.2% | 217.5 | 21.2% | -1.00 | 20.75 | 19.55 | 21.95 | — |
| — | — | 0.31 | — | +0.01 | 21.5% | 220 | 21.5% | -1.00 | 23.73 | 22.10 | 25.35 | — |
| — | — | 0.75 | — | — | — | 222.5 | — | — | 25.75 | 24.55 | 26.95 | — |
| — | — | 0.72 | — | — | — | 225 | 22.5% | -1.00 | 28.35 | 27.05 | 29.65 | — |
| — | — | 0.59 | — | +0.00 | 23.1% | 227.5 | — | — | 30.85 | 29.50 | 32.20 | — |
| — | — | 0.69 | — | +0.00 | 23.9% | 230 | 23.9% | -1.00 | 33.33 | 32.05 | 34.60 | — |
| — | — | 0.75 | — | +0.00 | 24.8% | 232.5 | 24.8% | -1.00 | 35.70 | 34.35 | 37.05 | — |
| — | — | 0.26 | — | +0.00 | 25.8% | 235 | 25.8% | -1.00 | 38.33 | 37.00 | 39.65 | — |
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.