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 | |
| — | 40.30 | 43.10 | 41.70 | — | — | 157.5 | — | — | 1.28 | 0.93 | 1.63 | — |
| — | 33.55 | 36.35 | 34.95 | +0.90 | 30.9% | 165 | — | — | 1.85 | 1.41 | 2.29 | — |
| — | 29.85 | 31.85 | 30.85 | — | — | 170 | — | — | 2.37 | 1.85 | 2.88 | — |
| — | 25.65 | 27.30 | 26.48 | — | — | 175 | — | — | 3.00 | 2.71 | 3.30 | — |
| — | 20.85 | 24.10 | 22.48 | — | — | 180 | — | — | 3.85 | 3.45 | 4.25 | — |
| — | 17.40 | 19.20 | 18.30 | — | — | 185 | — | — | 4.85 | 4.40 | 5.30 | — |
| — | 15.55 | 17.15 | 16.35 | — | — | 187.5 | — | — | 5.83 | 4.80 | 6.85 | — |
| — | 13.80 | 16.00 | 14.90 | — | — | 190 | 25.6% | -0.32 | 6.45 | 6.10 | 6.80 | — |
| — | 12.00 | 13.60 | 12.80 | — | — | 192.5 | — | — | 7.62 | 6.85 | 8.40 | — |
| — | 11.25 | 12.15 | 11.70 | — | — | 195 | — | — | 8.62 | 7.70 | 9.55 | — |
| — | 9.45 | 11.20 | 10.32 | — | — | 197.5 | — | — | 9.40 | 8.10 | 10.70 | — |
| — | 7.95 | 9.55 | 8.75 | — | — | 200 | — | — | 10.70 | 10.35 | 11.05 | — |
| — | 6.90 | 8.70 | 7.80 | — | — | 202.5 | — | — | 12.10 | 10.80 | 13.40 | — |
| — | 5.55 | 7.20 | 6.38 | — | — | 205 | — | — | 13.57 | 12.30 | 14.85 | — |
| — | 4.90 | 6.30 | 5.60 | — | — | 207.5 | — | — | 14.78 | 13.10 | 16.45 | — |
| — | 4.50 | 5.55 | 5.03 | +0.38 | 23.2% | 210 | — | — | 16.18 | 15.15 | 17.20 | — |
| — | 3.05 | 5.05 | 4.05 | — | — | 212.5 | 23.0% | -0.68 | 18.68 | 17.60 | 19.75 | — |
| — | 2.28 | 3.45 | 2.87 | +0.28 | 22.7% | 217.5 | 22.7% | -0.76 | 21.90 | 20.65 | 23.15 | — |
| 424 | 1.49 | 2.49 | 1.99 | +0.22 | 22.6% | 222.5 | 22.6% | -0.83 | 26.80 | 25.85 | 27.75 | 0 |
| — | 0.71 | 1.47 | 1.09 | +0.14 | 22.7% | 230 | 22.7% | -0.92 | 33.75 | 31.80 | 35.70 | — |
| — | 0.40 | 1.33 | 0.86 | +0.11 | 22.8% | 235 | 22.8% | -0.97 | 38.65 | 36.70 | 40.60 | — |
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.