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 | |
| — | 34.30 | 36.80 | 35.55 | +1.00 | 46.9% | 160 | 46.9% | -0.00 | — | — | 0.02 | — |
| — | 30.65 | 32.35 | 31.50 | +1.00 | 43.6% | 165 | 43.6% | -0.00 | — | — | 0.02 | — |
| — | 25.55 | 26.85 | 26.20 | +1.00 | 40.2% | 170 | 40.2% | -0.00 | — | — | 0.02 | — |
| — | 24.20 | 25.90 | 25.05 | +1.00 | 39.6% | 171 | 39.6% | -0.00 | — | — | 0.65 | — |
| — | 23.75 | 24.85 | 24.30 | +1.00 | 39.0% | 172 | 39.0% | -0.00 | — | — | 1.07 | — |
| — | 22.70 | 23.80 | 23.25 | +1.00 | 38.4% | 173 | 38.4% | -0.00 | — | — | 0.77 | — |
| — | 21.55 | 22.85 | 22.20 | +1.00 | 37.8% | 174 | 37.8% | -0.00 | — | — | 1.09 | — |
| — | 19.85 | 21.95 | 20.90 | +1.00 | 37.2% | 175 | 37.2% | -0.00 | — | — | 0.05 | — |
| — | 19.25 | 20.85 | 20.05 | +1.00 | 36.7% | 176 | 36.7% | -0.00 | — | — | 1.55 | — |
| — | 17.55 | 20.05 | 18.80 | +1.00 | 36.2% | 177 | 36.2% | -0.00 | — | — | 0.98 | — |
| — | 16.90 | 19.60 | 18.25 | +1.00 | 36.0% | 177.5 | 36.0% | -0.00 | — | — | 1.08 | — |
| — | 17.45 | 18.85 | 18.15 | +1.00 | 35.8% | 178 | 35.8% | -0.00 | — | — | 0.80 | — |
| — | 16.15 | 18.00 | 17.07 | +0.99 | 35.4% | 179 | 35.4% | -0.01 | — | — | 0.93 | — |
| — | 15.55 | 16.95 | 16.25 | +0.99 | 35.0% | 180 | 35.0% | -0.01 | — | — | 0.05 | — |
| — | 14.20 | 16.35 | 15.28 | +0.99 | 34.6% | 181 | 34.6% | -0.01 | — | — | 0.91 | — |
| — | 13.35 | 15.65 | 14.50 | +0.99 | 34.2% | 182 | 34.2% | -0.01 | — | — | 0.26 | — |
| — | 13.05 | 14.35 | 13.70 | +0.99 | 34.0% | 182.5 | 34.0% | -0.01 | — | — | 0.31 | — |
| — | 11.35 | 14.80 | 13.07 | +0.98 | 33.8% | 183 | 33.8% | -0.02 | — | — | 0.43 | — |
| — | 10.95 | 13.50 | 12.22 | +0.98 | 33.4% | 184 | 33.4% | -0.02 | — | — | 0.36 | — |
| — | 10.15 | 11.90 | 11.03 | +0.97 | 32.9% | 185 | 32.9% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 8.60 | 11.15 | 9.88 | +0.96 | 32.3% | 186 | 32.3% | -0.04 | — | — | 0.15 | — |
| — | 8.50 | 10.30 | 9.40 | +0.95 | 31.7% | 187 | 31.7% | -0.05 | 0.10 | 0.07 | 0.12 | — |
| — | 7.30 | 10.25 | 8.78 | +0.94 | 31.4% | 187.5 | 31.4% | -0.06 | — | — | 0.27 | — |
| — | 7.35 | 9.00 | 8.18 | +0.93 | 31.0% | 188 | 31.0% | -0.07 | — | — | 0.20 | — |
| — | 6.05 | 8.05 | 7.05 | +0.91 | 30.3% | 189 | 30.3% | -0.09 | — | — | 0.59 | — |
| — | 5.00 | 6.95 | 5.97 | +0.89 | 29.6% | 190 | 29.6% | -0.12 | 0.20 | 0.03 | 0.38 | — |
| — | 5.20 | 6.45 | 5.83 | +0.85 | 29.0% | 191 | 29.0% | -0.15 | 0.49 | 0.21 | 0.78 | — |
| — | 4.05 | 6.40 | 5.22 | +0.81 | 28.3% | 192 | 28.3% | -0.19 | 0.40 | 0.18 | 0.62 | — |
| — | 2.97 | 5.30 | 4.13 | +0.78 | 28.0% | 192.5 | 28.0% | -0.22 | 0.54 | 0.24 | 0.83 | — |
| — | 2.81 | 4.25 | 3.53 | +0.76 | 27.7% | 193 | 27.7% | -0.24 | 0.68 | 0.27 | 1.09 | 1,801 |
| — | 2.74 | 3.65 | 3.19 | +0.69 | 27.2% | 194 | 27.2% | -0.31 | 0.96 | 0.77 | 1.15 | — |
| — | 2.02 | 2.88 | 2.45 | +0.62 | 26.7% | 195 | 26.7% | -0.38 | 1.28 | 0.97 | 1.60 | — |
| — | 1.65 | 2.30 | 1.98 | +0.54 | 26.2% | 196 | 26.2% | -0.46 | 2.10 | 1.37 | 2.82 | — |
| — | 1.16 | 2.52 | 1.84 | +0.46 | 25.8% | 197 | 25.8% | -0.54 | 2.28 | 1.83 | 2.73 | — |
| — | 0.85 | 1.69 | 1.27 | +0.42 | 25.6% | 197.5 | 25.6% | -0.58 | 2.51 | 2.13 | 2.89 | — |
| — | 0.67 | 1.26 | 0.96 | +0.38 | 25.4% | 198 | 25.4% | -0.63 | 2.67 | 2.15 | 3.20 | — |
| — | 0.35 | 1.16 | 0.76 | +0.29 | 25.1% | 199 | 25.1% | -0.71 | 3.52 | 3.05 | 4.00 | — |
| — | 0.14 | 0.50 | 0.32 | +0.22 | 24.8% | 200 | 24.8% | -0.79 | 4.40 | 3.55 | 5.25 | — |
| — | 0.07 | 0.17 | 0.12 | +0.09 | 24.4% | 202.5 | 24.4% | -0.92 | 6.47 | 5.90 | 7.05 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 24.2% | 205 | 24.2% | -0.98 | 9.00 | 8.30 | 9.70 | — |
| — | — | 0.03 | — | +0.01 | 24.1% | 207.5 | 24.1% | -1.00 | 11.40 | 10.60 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 210 | 24.1% | -1.00 | 13.97 | 12.80 | 15.15 | — |
| — | — | 0.51 | — | +0.00 | 24.2% | 212.5 | 24.2% | -1.00 | 16.82 | 15.75 | 17.90 | — |
| — | — | 0.01 | — | +0.00 | 24.3% | 215 | 24.3% | -1.00 | 19.32 | 18.25 | 20.40 | — |
| — | — | 0.70 | — | +0.00 | 24.6% | 217.5 | 24.6% | -1.00 | 21.82 | 20.75 | 22.90 | — |
| — | — | 0.29 | — | +0.00 | 25.0% | 220 | 25.0% | -1.00 | 24.23 | 23.25 | 25.20 | — |
| — | — | 0.63 | — | +0.00 | 25.5% | 222.5 | — | — | 26.60 | 25.25 | 27.95 | — |
| — | — | 0.30 | — | — | — | 225 | — | — | 29.30 | 28.20 | 30.40 | — |
| — | — | 0.30 | — | +0.00 | 27.5% | 230 | 27.5% | -1.00 | 34.33 | 33.25 | 35.40 | — |
| — | — | 0.58 | — | +0.00 | 29.3% | 235 | 29.3% | -1.00 | 39.35 | 38.30 | 40.40 | — |
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.