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 | |
| — | 35.25 | 36.85 | 36.05 | +1.00 | 39.0% | 160 | 39.0% | -0.00 | — | — | 0.20 | — |
| — | 29.60 | 31.95 | 30.77 | +1.00 | 36.9% | 165 | 36.9% | -0.00 | — | — | 0.36 | — |
| — | 25.45 | 27.95 | 26.70 | +0.99 | 35.4% | 169 | 35.4% | -0.01 | — | — | 0.68 | — |
| — | 25.15 | 27.15 | 26.15 | +0.99 | 35.0% | 170 | 35.0% | -0.01 | — | — | 0.41 | — |
| — | 23.45 | 26.00 | 24.73 | +0.99 | 34.6% | 171 | 34.6% | -0.01 | — | — | 0.74 | — |
| — | 22.35 | 25.05 | 23.70 | +0.99 | 34.3% | 172 | 34.3% | -0.01 | 0.23 | 0.01 | 0.44 | — |
| — | 22.00 | 24.45 | 23.23 | +0.99 | 34.1% | 172.5 | 34.1% | -0.01 | — | — | 0.43 | — |
| — | 21.45 | 24.00 | 22.73 | +0.99 | 33.9% | 173 | 33.9% | -0.01 | — | — | 0.24 | — |
| — | 20.50 | 23.00 | 21.75 | +0.98 | 33.5% | 174 | 33.5% | -0.02 | — | — | 0.25 | — |
| — | 19.50 | 22.15 | 20.82 | +0.98 | 33.1% | 175 | 33.1% | -0.02 | — | — | 0.43 | — |
| — | 18.55 | 21.20 | 19.88 | +0.98 | 32.7% | 176 | 32.7% | -0.02 | — | — | 0.48 | — |
| — | 17.60 | 20.20 | 18.90 | +0.97 | 32.4% | 177 | 32.4% | -0.03 | — | — | 0.30 | — |
| — | 16.95 | 19.55 | 18.25 | +0.97 | 32.2% | 177.5 | 32.2% | -0.03 | — | — | 0.50 | — |
| — | 16.50 | 19.10 | 17.80 | +0.97 | 32.0% | 178 | 32.0% | -0.03 | — | — | 0.32 | — |
| — | 15.65 | 18.10 | 16.88 | +0.96 | 31.6% | 179 | 31.6% | -0.04 | 0.36 | 0.10 | 0.63 | — |
| — | 15.60 | 17.15 | 16.38 | +0.96 | 31.1% | 180 | 31.1% | -0.04 | 0.30 | 0.18 | 0.43 | — |
| — | 14.65 | 16.70 | 15.68 | +0.95 | 30.7% | 181 | 30.7% | -0.05 | 0.36 | 0.10 | 0.62 | — |
| — | 13.55 | 15.15 | 14.35 | +0.94 | 30.3% | 182 | 30.3% | -0.06 | — | — | 0.78 | — |
| — | 12.85 | 14.70 | 13.78 | +0.94 | 30.1% | 182.5 | 30.1% | -0.06 | 0.47 | 0.03 | 0.92 | — |
| — | 12.85 | 14.25 | 13.55 | +0.93 | 29.8% | 183 | 29.8% | -0.07 | 0.36 | 0.19 | 0.54 | — |
| — | 11.65 | 13.35 | 12.50 | +0.92 | 29.4% | 184 | 29.4% | -0.08 | 0.52 | 0.16 | 0.87 | — |
| — | 10.50 | 12.35 | 11.43 | +0.91 | 29.0% | 185 | 29.0% | -0.09 | 0.55 | 0.30 | 0.79 | — |
| — | 9.60 | 11.45 | 10.53 | +0.89 | 28.5% | 186 | 28.5% | -0.11 | 0.61 | 0.41 | 0.81 | — |
| — | 8.80 | 10.45 | 9.62 | +0.87 | 28.1% | 187 | 28.1% | -0.13 | 0.62 | 0.36 | 0.88 | — |
| — | 8.30 | 10.10 | 9.20 | +0.86 | 27.8% | 187.5 | 27.8% | -0.14 | 0.81 | 0.53 | 1.08 | — |
| — | 8.00 | 9.60 | 8.80 | +0.85 | 27.6% | 188 | 27.6% | -0.15 | 0.83 | 0.55 | 1.12 | — |
| — | 7.00 | 8.80 | 7.90 | +0.83 | 27.2% | 189 | 27.2% | -0.17 | 0.96 | 0.69 | 1.24 | — |
| — | 6.80 | 8.35 | 7.58 | +0.80 | 26.7% | 190 | 26.7% | -0.20 | 1.27 | 1.01 | 1.54 | — |
| — | 5.80 | 7.60 | 6.70 | +0.77 | 26.3% | 191 | 26.3% | -0.24 | 1.41 | 0.80 | 2.02 | — |
| — | 5.45 | 6.90 | 6.17 | +0.73 | 25.9% | 192 | 25.9% | -0.27 | 1.52 | 1.18 | 1.86 | — |
| — | 5.05 | 6.70 | 5.88 | +0.71 | 25.7% | 192.5 | 25.7% | -0.29 | 1.67 | 1.35 | 1.98 | — |
| — | 4.60 | 6.20 | 5.40 | +0.69 | 25.5% | 193 | 25.5% | -0.31 | 1.81 | 1.48 | 2.14 | — |
| — | 3.95 | 4.80 | 4.38 | +0.64 | 25.1% | 194 | 25.1% | -0.36 | 2.08 | 1.70 | 2.45 | — |
| — | 3.45 | 4.60 | 4.03 | +0.59 | 24.8% | 195 | 24.8% | -0.41 | 2.39 | 2.04 | 2.74 | — |
| — | 2.70 | 3.60 | 3.15 | +0.54 | 24.4% | 196 | 24.4% | -0.46 | 3.29 | 2.48 | 4.10 | — |
| — | 2.21 | 2.98 | 2.60 | +0.49 | 24.1% | 197 | 24.1% | -0.52 | 3.19 | 2.83 | 3.55 | — |
| — | 1.40 | 2.70 | 2.05 | +0.46 | 24.0% | 197.5 | 24.0% | -0.54 | 3.83 | 2.87 | 4.80 | — |
| — | 1.42 | 2.77 | 2.10 | +0.43 | 23.8% | 198 | 23.8% | -0.57 | 3.65 | 2.94 | 4.35 | — |
| — | 0.96 | 1.96 | 1.46 | +0.38 | 23.5% | 199 | 23.5% | -0.63 | 4.47 | 3.30 | 5.65 | — |
| — | 1.08 | 1.59 | 1.33 | +0.33 | 23.3% | 200 | 23.3% | -0.68 | 5.45 | 4.60 | 6.30 | — |
| — | 0.35 | 0.95 | 0.65 | +0.21 | 22.8% | 202.5 | 22.8% | -0.80 | 7.10 | 6.40 | 7.80 | — |
| — | 0.27 | 0.51 | 0.39 | +0.12 | 22.4% | 205 | 22.4% | -0.89 | 9.15 | 8.60 | 9.70 | — |
| — | — | 0.43 | — | +0.06 | 22.1% | 207.5 | 22.1% | -0.96 | 11.75 | 10.75 | 12.75 | — |
| — | — | 0.81 | — | +0.03 | 21.9% | 210 | — | — | 14.30 | 13.35 | 15.25 | — |
| — | — | 0.75 | — | +0.01 | 21.8% | 212.5 | 21.8% | -1.00 | 16.75 | 15.75 | 17.75 | — |
| — | — | 0.75 | — | +0.01 | 21.9% | 215 | 21.9% | -1.00 | 19.30 | 18.40 | 20.20 | — |
| — | — | 0.77 | — | +0.00 | 22.0% | 217.5 | 22.0% | -1.00 | 21.82 | 20.75 | 22.90 | — |
| — | — | 0.47 | — | +0.00 | 22.2% | 220 | 22.2% | -1.00 | 24.40 | 23.40 | 25.40 | — |
| — | — | 0.81 | — | +0.00 | 22.5% | 222.5 | 22.5% | -1.00 | 26.73 | 25.75 | 27.70 | — |
| — | — | 0.80 | — | +0.00 | 22.9% | 225 | 22.9% | -1.00 | 29.30 | 28.40 | 30.20 | — |
| — | — | 0.75 | — | +0.00 | 23.4% | 227.5 | 23.4% | -1.00 | 31.73 | 30.75 | 32.70 | — |
| — | — | 1.96 | — | +0.00 | 24.1% | 230 | 24.1% | -1.00 | 34.33 | 33.25 | 35.40 | — |
| — | — | 0.71 | — | +0.00 | 24.9% | 232.5 | 24.9% | -1.00 | 36.80 | 35.85 | 37.75 | — |
| — | — | 0.72 | — | +0.00 | 25.8% | 235 | 25.8% | -1.00 | 39.33 | 38.25 | 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.