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 | |
| — | 40.45 | 44.20 | 42.33 | +0.89 | 31.7% | 160 | 31.7% | -0.11 | 2.71 | 2.17 | 3.25 | — |
| — | 37.05 | 39.90 | 38.48 | +0.87 | 30.7% | 165 | 30.7% | -0.14 | 3.37 | 2.74 | 4.00 | — |
| — | 32.90 | 34.95 | 33.92 | +0.84 | 29.8% | 170 | 29.8% | -0.17 | 3.88 | 3.25 | 4.50 | — |
| — | 28.15 | 31.70 | 29.93 | +0.80 | 29.0% | 175 | 29.0% | -0.20 | 4.90 | 4.15 | 5.65 | — |
| — | 24.40 | 27.20 | 25.80 | +0.76 | 28.3% | 180 | 28.3% | -0.24 | 6.35 | 5.65 | 7.05 | — |
| — | 21.25 | 24.25 | 22.75 | +0.72 | 27.6% | 185 | 27.6% | -0.29 | 7.40 | 6.40 | 8.40 | — |
| — | 18.25 | 20.20 | 19.23 | +0.67 | 27.0% | 190 | 27.0% | -0.34 | 8.90 | 8.20 | 9.60 | — |
| — | 15.95 | 18.75 | 17.35 | +0.64 | 26.6% | 193 | 26.6% | -0.37 | 10.07 | 9.25 | 10.90 | — |
| — | 14.90 | 17.80 | 16.35 | +0.63 | 26.5% | 194 | 26.5% | -0.38 | 11.00 | 10.10 | 11.90 | — |
| — | 14.60 | 17.20 | 15.90 | +0.62 | 26.4% | 195 | 26.4% | -0.39 | 11.30 | 10.25 | 12.35 | — |
| — | 14.25 | 16.90 | 15.57 | +0.61 | 26.3% | 196 | 26.3% | -0.41 | 11.62 | 10.45 | 12.80 | — |
| — | 13.60 | 16.65 | 15.12 | +0.60 | 26.2% | 197 | 26.2% | -0.42 | 12.00 | 10.70 | 13.30 | — |
| — | 12.60 | 15.50 | 14.05 | +0.59 | 26.1% | 198 | 26.1% | -0.43 | 12.68 | 11.65 | 13.70 | — |
| — | 12.25 | 14.75 | 13.50 | +0.56 | 25.9% | 200 | 25.9% | -0.45 | 13.30 | 12.00 | 14.60 | — |
| — | 9.25 | 12.60 | 10.93 | +0.51 | 25.5% | 205 | 25.5% | -0.52 | 16.12 | 14.50 | 17.75 | — |
| — | 7.55 | 9.25 | 8.40 | +0.45 | 25.1% | 210 | 25.1% | -0.58 | 19.05 | 17.75 | 20.35 | — |
| — | 5.95 | 7.25 | 6.60 | +0.39 | 24.8% | 215 | 24.8% | -0.65 | 22.07 | 20.40 | 23.75 | — |
| — | 4.20 | 5.80 | 5.00 | +0.33 | 24.5% | 220 | 24.5% | -0.71 | 25.60 | 23.95 | 27.25 | — |
| — | 3.05 | 4.70 | 3.88 | +0.28 | 24.3% | 225 | 24.3% | -0.77 | 29.60 | 28.05 | 31.15 | — |
| — | 2.52 | 4.10 | 3.31 | +0.24 | 24.2% | 230 | 24.2% | -0.83 | 34.25 | 32.55 | 35.95 | — |
| — | 1.72 | 3.50 | 2.61 | +0.19 | 24.1% | 235 | 24.1% | -0.88 | 38.75 | 37.05 | 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.