Spot 198.46
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.35 | 62.75 | 59.55 | +1.00 | 66.3% | 140 | 66.3% | -0.00 | — | — | 0.05 | — |
| — | 49.75 | 57.40 | 53.58 | +1.00 | 62.2% | 145 | 62.2% | -0.00 | — | — | 4.50 | — |
| — | 45.40 | 52.10 | 48.75 | +1.00 | 56.7% | 150 | 56.7% | -0.00 | — | — | 0.01 | — |
| — | 39.85 | 47.75 | 43.80 | +1.00 | 50.8% | 155 | 50.8% | -0.00 | — | — | 4.30 | — |
| — | 36.20 | 41.75 | 38.98 | +1.00 | 45.2% | 160 | 45.2% | -0.00 | — | — | 0.01 | — |
| — | 29.80 | 37.75 | 33.77 | +1.00 | 40.2% | 165 | 40.2% | -0.00 | — | — | 4.30 | — |
| — | 26.75 | 31.90 | 29.32 | +1.00 | 36.1% | 170 | 36.1% | -0.00 | — | — | 0.01 | — |
| — | 22.75 | 26.00 | 24.38 | +0.99 | 32.9% | 175 | 32.9% | -0.01 | — | — | 0.01 | — |
| — | 18.00 | 20.60 | 19.30 | +0.97 | 30.7% | 180 | 30.7% | -0.03 | — | — | 0.05 | — |
| — | 14.05 | 19.10 | 16.57 | +0.95 | 29.9% | 182.5 | 29.9% | -0.05 | 0.07 | 0.03 | 0.11 | — |
| — | 11.85 | 15.65 | 13.75 | +0.92 | 29.4% | 185 | 29.4% | -0.08 | 0.17 | 0.09 | 0.24 | — |
| — | 9.25 | 13.75 | 11.50 | +0.87 | 29.0% | 187.5 | 29.0% | -0.13 | 0.21 | 0.08 | 0.35 | — |
| — | 8.55 | 9.70 | 9.12 | +0.80 | 28.7% | 190 | 28.7% | -0.20 | 0.50 | 0.42 | 0.58 | — |
| — | 6.70 | 8.55 | 7.62 | +0.71 | 28.6% | 192.5 | 28.6% | -0.29 | 0.98 | 0.95 | 1.02 | — |
| — | 4.70 | 5.45 | 5.08 | +0.61 | 28.5% | 195 | 28.5% | -0.39 | 1.62 | 1.53 | 1.72 | — |
| — | 3.50 | 3.90 | 3.70 | +0.50 | 28.5% | 197.5 | — | — | 2.61 | 2.45 | 2.77 | — |
| — | 2.24 | 2.60 | 2.42 | +0.39 | 28.6% | 200 | — | — | 4.10 | 3.70 | 4.50 | — |
| — | 1.50 | 1.69 | 1.59 | +0.29 | 28.8% | 202.5 | 28.8% | -0.71 | 5.58 | 5.35 | 5.80 | — |
| — | 1.00 | 1.05 | 1.02 | +0.21 | 29.1% | 205 | 29.1% | -0.79 | 7.30 | 6.80 | 7.80 | — |
| — | 0.60 | 0.66 | 0.63 | +0.15 | 29.7% | 207.5 | 29.7% | -0.86 | 9.32 | 8.25 | 10.40 | — |
| — | 0.35 | 0.51 | 0.43 | — | — | 210 | 30.4% | -0.90 | 11.70 | 11.00 | 12.40 | — |
| — | 0.20 | 0.28 | 0.24 | +0.07 | 31.4% | 212.5 | 31.4% | -0.94 | 13.15 | 11.25 | 15.05 | — |
| — | 0.14 | 0.25 | 0.20 | +0.05 | 32.7% | 215 | 32.7% | -0.96 | 15.95 | 14.85 | 17.05 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 34.1% | 217.5 | 34.1% | -0.98 | 18.27 | 17.00 | 19.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 35.7% | 220 | 35.7% | -0.99 | 20.32 | 18.60 | 22.05 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 37.2% | 222.5 | 37.2% | -1.00 | 23.50 | 21.10 | 25.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 38.8% | 225 | 38.8% | -1.00 | 26.32 | 24.60 | 28.05 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 40.2% | 227.5 | 40.2% | -1.00 | 28.38 | 25.85 | 30.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 41.5% | 230 | — | — | 31.68 | 30.00 | 33.35 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 232.5 | — | — | 33.50 | 31.10 | 35.90 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 235 | — | — | 35.58 | 33.55 | 37.60 | — |
| — | — | 4.20 | — | — | — | 237.5 | — | — | 38.52 | 36.15 | 40.90 | — |
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.