Spot 196.19
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.45 | 38.65 | 37.05 | +0.98 | 38.4% | 160 | 38.4% | -0.02 | — | — | 0.40 | — |
| — | 30.45 | 33.40 | 31.93 | +0.97 | 36.6% | 165 | 36.6% | -0.03 | 0.54 | 0.30 | 0.78 | — |
| — | 26.40 | 28.00 | 27.20 | +0.95 | 34.7% | 170 | 34.7% | -0.05 | 0.76 | 0.49 | 1.03 | — |
| — | 21.35 | 23.35 | 22.35 | +0.91 | 32.8% | 175 | 32.8% | -0.09 | 0.85 | 0.70 | 1.00 | — |
| — | 16.85 | 19.00 | 17.93 | +0.87 | 30.9% | 180 | 30.9% | -0.14 | 1.36 | 1.08 | 1.65 | — |
| — | 15.10 | 17.30 | 16.20 | +0.84 | 30.2% | 182 | 30.2% | -0.16 | 1.74 | 1.45 | 2.03 | — |
| — | 14.45 | 16.55 | 15.50 | +0.83 | 30.0% | 182.5 | 30.0% | -0.17 | 1.67 | 1.22 | 2.11 | — |
| — | 14.25 | 16.15 | 15.20 | +0.83 | 29.8% | 183 | 29.8% | -0.18 | 1.71 | 1.45 | 1.97 | — |
| — | 13.40 | 15.60 | 14.50 | +0.81 | 29.4% | 184 | 29.4% | -0.19 | 1.90 | 1.54 | 2.26 | — |
| — | 12.70 | 14.60 | 13.65 | +0.79 | 29.1% | 185 | 29.1% | -0.21 | 2.11 | 1.91 | 2.31 | — |
| — | 11.80 | 13.85 | 12.82 | +0.78 | 28.7% | 186 | 28.7% | -0.22 | 2.23 | 1.70 | 2.77 | — |
| — | 11.00 | 12.90 | 11.95 | +0.76 | 28.4% | 187 | 28.4% | -0.24 | 2.50 | 2.02 | 2.98 | — |
| — | 9.75 | 12.70 | 11.22 | +0.75 | 28.2% | 187.5 | 28.2% | -0.25 | 2.83 | 2.26 | 3.40 | — |
| — | 10.25 | 12.10 | 11.18 | +0.74 | 28.1% | 188 | 28.1% | -0.26 | 2.98 | 2.31 | 3.65 | — |
| — | 8.70 | 11.70 | 10.20 | +0.72 | 27.7% | 189 | 27.7% | -0.28 | 3.27 | 2.39 | 4.15 | — |
| — | 7.95 | 10.60 | 9.28 | +0.70 | 27.4% | 190 | 27.4% | -0.31 | 3.15 | 2.76 | 3.55 | — |
| — | 8.05 | 10.55 | 9.30 | +0.67 | 27.1% | 191 | 27.1% | -0.33 | 3.42 | 3.05 | 3.80 | — |
| — | 6.55 | 9.70 | 8.12 | +0.65 | 26.8% | 192 | 26.8% | -0.35 | 3.90 | 2.89 | 4.90 | — |
| — | 7.35 | 9.15 | 8.25 | +0.64 | 26.6% | 192.5 | 26.6% | -0.37 | 3.98 | 3.50 | 4.45 | — |
| — | 6.95 | 9.25 | 8.10 | +0.63 | 26.5% | 193 | 26.5% | -0.38 | 4.10 | 3.65 | 4.55 | — |
| — | 6.00 | 8.35 | 7.17 | +0.60 | 26.2% | 194 | 26.2% | -0.40 | 4.50 | 3.95 | 5.05 | — |
| — | 6.00 | 7.85 | 6.92 | +0.57 | 25.9% | 195 | 25.9% | -0.43 | 5.03 | 4.45 | 5.60 | — |
| — | 4.15 | 6.60 | 5.38 | +0.55 | 25.6% | 196 | 25.6% | -0.46 | 5.78 | 4.80 | 6.75 | — |
| — | 4.30 | 7.05 | 5.67 | +0.52 | 25.3% | 197 | 25.3% | -0.49 | 5.30 | 4.45 | 6.15 | — |
| — | 3.90 | 6.20 | 5.05 | +0.50 | 25.2% | 197.5 | 25.2% | -0.50 | 6.12 | 5.45 | 6.80 | — |
| — | 3.65 | 5.65 | 4.65 | +0.49 | 25.0% | 198 | 25.0% | -0.52 | 5.83 | 4.90 | 6.75 | — |
| — | 3.45 | 5.75 | 4.60 | +0.46 | 24.8% | 199 | 24.8% | -0.55 | 6.67 | 6.15 | 7.20 | — |
| — | 2.72 | 5.25 | 3.98 | +0.43 | 24.5% | 200 | 24.5% | -0.58 | 7.22 | 6.75 | 7.70 | — |
| — | 2.72 | 3.35 | 3.04 | +0.36 | 23.9% | 202.5 | 23.9% | -0.66 | 8.28 | 7.35 | 9.20 | — |
| — | 1.59 | 2.64 | 2.12 | +0.29 | 23.4% | 205 | 23.4% | -0.73 | 10.43 | 9.85 | 11.00 | — |
| — | 1.27 | 1.96 | 1.61 | +0.23 | 22.9% | 207.5 | 22.9% | -0.79 | 12.57 | 11.80 | 13.35 | — |
| — | 0.86 | 1.43 | 1.15 | +0.17 | 22.5% | 210 | 22.5% | -0.85 | 14.60 | 13.90 | 15.30 | — |
| — | 0.54 | 1.09 | 0.81 | +0.13 | 22.2% | 212.5 | 22.2% | -0.90 | 16.85 | 15.80 | 17.90 | — |
| — | 0.08 | 0.75 | 0.41 | +0.09 | 21.9% | 215 | 21.9% | -0.95 | 19.43 | 18.45 | 20.40 | — |
| — | 0.19 | 0.61 | 0.40 | +0.06 | 21.7% | 217.5 | 21.7% | -0.98 | 21.32 | 19.25 | 23.40 | — |
| — | — | 0.55 | — | +0.04 | 21.6% | 220 | 21.6% | -1.00 | 24.12 | 22.40 | 25.85 | — |
| — | — | 1.43 | — | +0.03 | 21.5% | 222.5 | 21.5% | -1.00 | 26.62 | 24.90 | 28.35 | — |
| — | — | 2.21 | — | +0.02 | 21.5% | 225 | 21.5% | -1.00 | 29.18 | 27.50 | 30.85 | — |
| — | — | 2.18 | — | +0.01 | 21.6% | 227.5 | 21.6% | -1.00 | 31.68 | 30.00 | 33.35 | — |
| — | — | 0.38 | — | +0.01 | 21.7% | 230 | 21.7% | -1.00 | 34.23 | 32.60 | 35.85 | — |
| — | — | 1.23 | — | +0.01 | 21.9% | 232.5 | 21.9% | -1.00 | 36.58 | 34.80 | 38.35 | — |
| — | — | 1.22 | — | +0.00 | 22.2% | 235 | 22.2% | -1.00 | 39.08 | 37.30 | 40.85 | — |
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.